Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
24.75
-0.02 (-0.09%)
Jul 31, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.78 | 24.79 | 24.74 | 24.75 | 24.75 | -0.08% | 4,186 |
| Jul 30, 2025 | 24.78 | 24.79 | 24.73 | 24.77 | 24.77 | -0.05% | 6,057 |
| Jul 29, 2025 | 24.79 | 24.79 | 24.77 | 24.78 | 24.78 | -0.01% | 2,981 |
| Jul 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.09% | 4,735 |
| Jul 25, 2025 | 24.71 | 24.81 | 24.71 | 24.81 | 24.81 | 0.18% | 20,634 |
| Jul 24, 2025 | 24.72 | 24.79 | 24.72 | 24.76 | 24.76 | 0.12% | 7,176 |
| Jul 23, 2025 | 24.73 | 24.75 | 24.71 | 24.73 | 24.73 | 0.09% | 2,157 |
| Jul 22, 2025 | 24.69 | 24.71 | 24.69 | 24.71 | 24.71 | 0.06% | 24,406 |
| Jul 21, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.69 | 0.06% | 1,499 |
| Jul 18, 2025 | 24.68 | 24.68 | 24.66 | 24.68 | 24.68 | - | 3,450 |
| Jul 17, 2025 | 24.68 | 24.68 | 24.66 | 24.68 | 24.68 | 0.08% | 3,012 |
| Jul 16, 2025 | 24.62 | 24.66 | 24.62 | 24.66 | 24.66 | -0.02% | 288 |
| Jul 15, 2025 | 24.64 | 24.67 | 24.64 | 24.66 | 24.66 | 0.02% | 652 |
| Jul 14, 2025 | 24.62 | 24.66 | 24.62 | 24.66 | 24.66 | - | 434 |
| Jul 11, 2025 | 24.57 | 24.67 | 24.57 | 24.66 | 24.66 | 0.04% | 7,527 |
| Jul 10, 2025 | 24.56 | 24.65 | 24.56 | 24.65 | 24.65 | 0.03% | 3,727 |
| Jul 9, 2025 | 24.65 | 24.65 | 24.61 | 24.64 | 24.64 | 0.10% | 324 |
| Jul 8, 2025 | 24.64 | 24.64 | 24.60 | 24.62 | 24.62 | 0.02% | 1,183 |
| Jul 7, 2025 | 24.60 | 24.66 | 24.60 | 24.62 | 24.62 | -0.16% | 1,307 |
| Jul 3, 2025 | 24.55 | 24.66 | 24.55 | 24.66 | 24.66 | 0.18% | 1,773 |
| Jul 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.09% | 1,196 |
| Jul 1, 2025 | 24.50 | 24.59 | 24.50 | 24.59 | 24.59 | -0.03% | 11,066 |
| Jun 30, 2025 | 24.53 | 24.63 | 24.53 | 24.60 | 24.60 | 0.14% | 9,496 |
| Jun 27, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.14% | 200 |
| Jun 26, 2025 | 23.98 | 24.53 | 23.98 | 24.53 | 24.53 | 0.20% | 658 |
| Jun 25, 2025 | 24.43 | 24.51 | 24.43 | 24.48 | 24.48 | - | 2,425 |
| Jun 24, 2025 | 24.36 | 24.48 | 24.36 | 24.48 | 24.48 | 0.39% | 2,381 |
| Jun 23, 2025 | 24.33 | 24.38 | 24.33 | 24.38 | 24.38 | 0.18% | 1,140 |
| Jun 20, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.05% | 40 |
| Jun 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.05% | 40 |
| Jun 17, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.34 | -0.18% | 1,614 |
| Jun 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.23% | - |
| Jun 13, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.18% | 28 |
| Jun 12, 2025 | 24.39 | 24.41 | 24.35 | 24.37 | 24.37 | 0.06% | 2,996 |
| Jun 11, 2025 | 24.36 | 24.42 | 24.35 | 24.35 | 24.35 | -0.02% | 814 |
| Jun 10, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.12% | 269 |
| Jun 9, 2025 | 24.34 | 24.34 | 24.33 | 24.33 | 24.33 | - | 269 |
| Jun 6, 2025 | 24.36 | 24.36 | 24.33 | 24.33 | 24.33 | 0.21% | 9,322 |
| Jun 5, 2025 | 24.28 | 24.29 | 24.28 | 24.28 | 24.28 | -0.08% | 2,644 |
| Jun 4, 2025 | 24.33 | 24.33 | 24.29 | 24.30 | 24.30 | 0.01% | 2,189 |
| Jun 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.20% | 278 |
| Jun 2, 2025 | 24.23 | 24.27 | 24.23 | 24.25 | 24.25 | 0.04% | 1,593 |
| May 30, 2025 | 24.22 | 24.24 | 24.17 | 24.24 | 24.24 | 0.04% | 11,809 |
| May 29, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | 0.06% | 2,415 |
| May 28, 2025 | 24.24 | 24.24 | 24.21 | 24.21 | 24.21 | -0.04% | 10,239 |
| May 27, 2025 | 24.25 | 24.25 | 24.22 | 24.22 | 24.22 | 0.31% | 1,928 |
| May 23, 2025 | 24.10 | 24.17 | 24.10 | 24.15 | 24.15 | -0.02% | 24,952 |
| May 22, 2025 | 24.17 | 24.17 | 24.15 | 24.15 | 24.15 | -0.02% | 1,974 |
| May 21, 2025 | 24.18 | 24.22 | 24.13 | 24.16 | 24.16 | -0.29% | 14,948 |
| May 20, 2025 | 24.21 | 24.23 | 24.20 | 24.23 | 24.23 | -0.07% | 11,355 |