Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.59
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market open
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.04% | 78 |
| Dec 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.06% | 88 |
| Dec 23, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.07% | 1,719 |
| Dec 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.08% | 78 |
| Dec 19, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 0.18% | 2,597 |
| Dec 18, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 0.19% | 446 |
| Dec 17, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.19% | 137 |
| Dec 16, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.09% | 194 |
| Dec 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.12% | 2,353 |
| Dec 12, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.08% | 4,209 |
| Dec 11, 2025 | 25.49 | 25.51 | 25.49 | 25.49 | 25.49 | 0.05% | 515 |
| Dec 10, 2025 | 25.47 | 25.48 | 25.45 | 25.48 | 25.48 | 0.13% | 1,378 |
| Dec 9, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | 0.01% | 1,131 |
| Dec 8, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | -0.04% | 101 |
| Dec 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.10% | - |
| Dec 4, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 25.43 | - | 2,830 |
| Dec 3, 2025 | 25.43 | 25.43 | 25.39 | 25.43 | 25.43 | 0.04% | 3,811 |
| Dec 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.06% | 125 |
| Dec 1, 2025 | 25.39 | 25.40 | 25.38 | 25.40 | 25.40 | 0.04% | 1,726 |
| Nov 28, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.06% | 205 |
| Nov 26, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.16% | 100 |
| Nov 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.33 | 0.15% | 65 |
| Nov 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.34% | - |
| Nov 21, 2025 | 25.18 | 25.22 | 25.18 | 25.21 | 25.21 | 0.30% | 1,964 |
| Nov 20, 2025 | 25.28 | 25.28 | 25.14 | 25.14 | 25.14 | -0.31% | 1,854 |
| Nov 19, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.06% | 3,515 |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.12% | 104 |
| Nov 17, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.17% | 202 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 0.06% | 424 |
| Nov 13, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.34% | - |
| Nov 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | 3 |
| Nov 11, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 0.04% | 437 |
| Nov 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.26% | 9 |
| Nov 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% | 91 |
| Nov 6, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.17% | 195 |
| Nov 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.10% | 142 |
| Nov 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.16% | 41 |
| Nov 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% | 45 |
| Oct 31, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.08% | 46 |
| Oct 30, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | -0.12% | 202 |
| Oct 29, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -0.04% | 199 |
| Oct 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.02% | 7,795 |
| Oct 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.11% | 180 |
| Oct 24, 2025 | 25.26 | 25.27 | 25.24 | 25.27 | 25.27 | 0.15% | 10,927 |
| Oct 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.12% | 366 |
| Oct 22, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | -0.16% | 1,246 |
| Oct 21, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 0.04% | 414 |
| Oct 20, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 0.22% | 160 |
| Oct 17, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | 0.18% | 711 |
| Oct 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.14% | 33 |