Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
23.85
+0.02 (0.06%)
Mar 31, 2025, 2:49 PM EDT - Market closed
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.72 | 23.79 | 23.72 | 23.75 | - | -0.36% | 5,866 |
| Mar 28, 2025 | 23.81 | 23.86 | 23.80 | 23.84 | 23.84 | -0.27% | 4,783 |
| Mar 27, 2025 | 23.87 | 23.90 | 23.87 | 23.90 | 23.90 | -0.13% | 865 |
| Mar 26, 2025 | 23.98 | 23.98 | 23.93 | 23.93 | 23.93 | -0.29% | 2,064 |
| Mar 25, 2025 | 23.99 | 24.00 | 23.98 | 24.00 | 24.00 | 0.14% | 7,797 |
| Mar 24, 2025 | 23.98 | 23.98 | 23.94 | 23.97 | 23.97 | 0.52% | 409 |
| Mar 21, 2025 | 23.95 | 23.95 | 23.82 | 23.84 | 23.84 | -0.16% | 4,009 |
| Mar 20, 2025 | 23.85 | 23.89 | 23.85 | 23.88 | 23.88 | -0.06% | 3,597 |
| Mar 19, 2025 | 23.83 | 23.90 | 23.83 | 23.90 | 23.90 | 0.27% | 562 |
| Mar 18, 2025 | 23.84 | 23.84 | 23.82 | 23.83 | 23.83 | -0.18% | 2,607 |
| Mar 17, 2025 | 23.86 | 23.91 | 23.81 | 23.87 | 23.87 | 0.05% | 3,543 |
| Mar 14, 2025 | 23.79 | 23.86 | 23.77 | 23.86 | 23.86 | 0.33% | 15,005 |
| Mar 13, 2025 | 23.80 | 23.80 | 23.74 | 23.78 | 23.78 | -0.12% | 30,473 |
| Mar 12, 2025 | 23.84 | 23.86 | 23.80 | 23.81 | 23.81 | -0.08% | 4,132 |
| Mar 11, 2025 | 23.86 | 23.86 | 23.79 | 23.83 | 23.83 | -0.02% | 65,768 |
| Mar 10, 2025 | 23.95 | 23.96 | 23.82 | 23.84 | 23.84 | -0.60% | 24,518 |
| Mar 7, 2025 | 23.97 | 23.98 | 23.90 | 23.98 | 23.98 | - | 12,210 |
| Mar 6, 2025 | 24.02 | 24.02 | 23.95 | 23.98 | 23.98 | -0.42% | 25,904 |
| Mar 5, 2025 | 24.01 | 24.08 | 23.97 | 24.08 | 24.08 | 0.29% | 35,502 |
| Mar 4, 2025 | 24.02 | 24.07 | 23.94 | 24.01 | 24.01 | -0.08% | 22,206 |
| Mar 3, 2025 | 24.12 | 24.16 | 24.03 | 24.03 | 24.03 | -0.32% | 31,073 |
| Feb 28, 2025 | 24.08 | 24.12 | 24.04 | 24.11 | 24.11 | 0.20% | 23,561 |
| Feb 27, 2025 | 24.13 | 24.15 | 24.06 | 24.06 | 24.06 | -0.28% | 25,860 |
| Feb 26, 2025 | 24.16 | 24.18 | 24.10 | 24.13 | 24.13 | -0.04% | 17,835 |
| Feb 25, 2025 | 24.14 | 24.15 | 24.08 | 24.14 | 24.14 | -0.10% | 74,433 |
| Feb 24, 2025 | 24.16 | 24.20 | 24.13 | 24.16 | 24.16 | -0.08% | 21,028 |
| Feb 21, 2025 | 24.19 | 24.21 | 24.18 | 24.18 | 24.18 | -0.19% | 17,555 |
| Feb 20, 2025 | 24.24 | 24.25 | 24.18 | 24.23 | 24.23 | -0.08% | 20,519 |
| Feb 19, 2025 | 24.23 | 24.26 | 24.21 | 24.25 | 24.25 | 0.21% | 14,402 |
| Feb 18, 2025 | 26.60 | 26.60 | 24.19 | 24.19 | 24.19 | -0.01% | 16,548 |
| Feb 14, 2025 | 24.29 | 24.29 | 24.19 | 24.20 | 24.20 | 0.04% | 12,856 |
| Feb 13, 2025 | 24.21 | 24.21 | 24.14 | 24.19 | 24.19 | 0.17% | 22,628 |
| Feb 12, 2025 | 24.12 | 24.18 | 24.09 | 24.15 | 24.15 | -0.07% | 23,758 |
| Feb 11, 2025 | 24.13 | 24.16 | 24.13 | 24.16 | 24.16 | -0.01% | 9,175 |
| Feb 10, 2025 | 24.17 | 24.17 | 24.15 | 24.17 | 24.17 | 0.10% | 21,649 |
| Feb 7, 2025 | 24.20 | 24.20 | 24.14 | 24.14 | 24.14 | -0.17% | 11,859 |
| Feb 6, 2025 | 24.19 | 24.19 | 24.15 | 24.18 | 24.18 | 0.10% | 18,709 |
| Feb 5, 2025 | 24.14 | 24.16 | 24.11 | 24.16 | 24.16 | 0.07% | 53,249 |
| Feb 4, 2025 | 24.11 | 24.14 | 24.10 | 24.14 | 24.14 | 0.15% | 67,193 |