Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.21
+0.02 (0.09%)
At close: Oct 8, 2025, 4:00 PM EDT
25.21
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 4,135 |
| Oct 3, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.04% | 629 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.04% | 407 |
| Oct 1, 2025 | 25.14 | 25.17 | 25.13 | 25.17 | 25.17 | 0.06% | 2,584 |
| Sep 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 82 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 69 |
| Sep 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% | 180 |
| Sep 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.06% | - |
| Sep 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% | - |
| Sep 23, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | -0.06% | 1,126 |
| Sep 22, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 0.04% | 101 |
| Sep 19, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 25.13 | 0.12% | 1,772 |
| Sep 18, 2025 | 25.08 | 25.10 | 25.07 | 25.10 | 25.10 | 0.04% | 5,418 |
| Sep 17, 2025 | 25.03 | 25.09 | 25.03 | 25.09 | 25.09 | 0.02% | 1,855 |
| Sep 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.01% | - |
| Sep 15, 2025 | 25.09 | 25.09 | 25.06 | 25.09 | 25.09 | 0.04% | 1,659 |
| Sep 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.03% | - |
| Sep 11, 2025 | 25.04 | 25.08 | 25.04 | 25.07 | 25.07 | 0.14% | 1,669 |
| Sep 10, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | 0.04% | 105 |
| Sep 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.06% | - |
| Sep 8, 2025 | 24.99 | 25.01 | 24.98 | 25.01 | 25.01 | 0.11% | 2,575 |
| Sep 5, 2025 | 24.96 | 24.98 | 24.94 | 24.98 | 24.98 | 0.04% | 1,489 |
| Sep 4, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.15% | 1,536 |
| Sep 3, 2025 | 24.91 | 24.95 | 24.91 | 24.94 | 24.94 | 0.08% | 1,775 |
| Sep 2, 2025 | 24.87 | 24.92 | 24.85 | 24.92 | 24.92 | -0.15% | 67,241 |
| Aug 29, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | -0.11% | 4,136 |
| Aug 28, 2025 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | 0.20% | 5,760 |
| Aug 27, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.02% | 135 |
| Aug 26, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | - | 173 |
| Aug 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.03% | 2 |
| Aug 22, 2025 | 24.90 | 24.93 | 24.90 | 24.93 | 24.93 | 0.37% | 812 |
| Aug 21, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.14% | 84 |
| Aug 20, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.02% | 84 |
| Aug 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.12% | 164 |
| Aug 18, 2025 | 24.87 | 24.91 | 24.87 | 24.91 | 24.91 | 0.04% | 395 |
| Aug 15, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.90 | -0.08% | 300 |
| Aug 14, 2025 | 24.87 | 24.92 | 24.87 | 24.92 | 24.92 | 0.02% | 944 |
| Aug 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% | 22 |
| Aug 12, 2025 | 24.84 | 24.89 | 24.84 | 24.89 | 24.89 | 0.29% | 995 |
| Aug 11, 2025 | 24.83 | 24.89 | 24.82 | 24.82 | 24.82 | -0.10% | 2,133 |
| Aug 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.22% | 52 |
| Aug 7, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.05% | 115 |
| Aug 6, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.19% | 951 |
| Aug 5, 2025 | 24.73 | 24.76 | 24.73 | 24.76 | 24.76 | -0.10% | 3,432 |
| Aug 4, 2025 | 24.74 | 24.79 | 24.73 | 24.79 | 24.79 | 0.34% | 2,630 |
| Aug 1, 2025 | 24.67 | 24.73 | 24.65 | 24.70 | 24.70 | -0.18% | 5,943 |
| 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 |