Skip to main content
logo
Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.24
+0.01 (0.04%)
At close: Nov 7, 2025, 4:00 PM EST
25.24
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

CPSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202525.2425.2425.2425.2425.240.04%91
Nov 6, 202525.2425.2425.2325.2325.23-0.17%195
Nov 5, 202525.2825.2825.2825.2825.280.10%142
Nov 4, 202525.2525.2525.2525.2525.25-0.16%41
Nov 3, 202525.2925.2925.2925.2925.290.04%45
Oct 31, 202525.2825.2825.2825.2825.280.08%46
Oct 30, 202525.2825.2825.2625.2625.26-0.12%202
Oct 29, 202525.3125.3125.2925.2925.29-0.04%199
Oct 28, 202525.3025.3025.3025.3025.300.02%7,795
Oct 27, 202525.3025.3025.3025.3025.300.11%180
Oct 24, 202525.2625.2725.2425.2725.270.15%10,927
Oct 23, 202525.2325.2325.2325.2325.230.12%366
Oct 22, 202525.1725.2025.1725.2025.20-0.16%1,246
Oct 21, 202525.1925.2425.1925.2425.240.04%414
Oct 20, 202525.2125.2325.2125.2325.230.22%160
Oct 17, 202525.1425.1825.1425.1825.180.18%711
Oct 16, 202525.1325.1325.1325.1325.13-0.14%33
Oct 15, 202525.1525.1725.1525.1725.170.06%1,617
Oct 14, 202525.1525.1525.1525.1525.15-0.06%8
Oct 13, 202525.2025.2025.1725.1725.170.31%100
Oct 10, 202525.2325.2325.0925.0925.09-0.41%794
Oct 9, 202525.2025.2025.1925.1925.19-0.07%2,308
Oct 8, 202525.2125.2125.2125.2125.210.09%1
Oct 7, 202525.1925.1925.1925.1925.19-0.06%189
Oct 6, 202525.2025.2025.2025.2025.200.04%4,135
Oct 3, 202525.1625.1925.1625.1925.190.04%629
Oct 2, 202525.1825.1825.1825.1825.180.04%407
Oct 1, 202525.1425.1725.1325.1725.170.06%2,584
Sep 30, 202525.1625.1625.1625.1625.160.04%82
Sep 29, 202525.1525.1525.1525.1525.150.02%69
Sep 26, 202525.1425.1425.1425.1425.140.16%180
Sep 25, 202525.1025.1025.1025.1025.10-0.06%-
Sep 24, 202525.1225.1225.1225.1225.12-0.04%-
Sep 23, 202525.1125.1325.1125.1325.13-0.06%1,126
Sep 22, 202525.1125.1425.1125.1425.140.04%101
Sep 19, 202525.0925.1325.0925.1325.130.12%1,772
Sep 18, 202525.0825.1025.0725.1025.100.04%5,418
Sep 17, 202525.0325.0925.0325.0925.090.02%1,855
Sep 16, 202525.0925.0925.0925.0925.09-0.01%-
Sep 15, 202525.0925.0925.0625.0925.090.04%1,659
Sep 12, 202525.0825.0825.0825.0825.080.03%-
Sep 11, 202525.0425.0825.0425.0725.070.14%1,669
Sep 10, 202525.0225.0425.0225.0425.040.04%105
Sep 9, 202525.0325.0325.0325.0325.030.06%-
Sep 8, 202524.9925.0124.9825.0125.010.11%2,575
Sep 5, 202524.9624.9824.9424.9824.980.04%1,489
Sep 4, 202524.9324.9724.9324.9724.970.15%1,536
Sep 3, 202524.9124.9524.9124.9424.940.08%1,775
Sep 2, 202524.8724.9224.8524.9224.92-0.15%67,241
Aug 29, 202524.9224.9524.9224.9524.95-0.11%4,136