Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.03
+0.01 (0.06%)
Sep 9, 2025, 4:00 PM - Market closed
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |