Skip to main content
Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
27.62
+0.02 (0.07%)
At close: May 29, 2025, 4:00 PM
27.62
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

CPSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202527.6527.6527.6227.62-0.07%1,261
May 28, 202527.6027.6327.5927.6027.600.09%7,183
May 27, 202527.5227.6027.5227.5827.580.09%11,356
May 23, 202527.5027.5727.5027.5527.550.05%3,550
May 22, 202527.4627.6027.4627.5427.54-0.09%2,798
May 21, 202527.5727.6127.5627.5627.56-0.16%5,845
May 20, 202527.5527.6427.5527.6127.61-0.02%5,114
May 19, 202527.6027.6327.5927.6127.610.05%8,770
May 16, 202527.6427.6627.5527.6027.600.03%31,347
May 15, 202527.4427.5927.4427.5927.590.25%7,205
May 14, 202527.5627.5627.4827.5227.52-0.09%2,309
May 13, 202527.5027.5827.5027.5527.550.19%39,703
May 12, 202527.5727.5727.4627.4927.490.35%13,806
May 9, 202527.3927.4227.3727.4027.40-10,425
May 8, 202527.4227.4627.4027.4027.40-0.03%16,274
May 7, 202527.3427.4227.3427.4127.410.02%10,972
May 6, 202527.4127.4227.3527.4027.40-0.07%20,585
May 5, 202527.4327.6427.3527.4227.42-0.04%59,660
May 2, 202527.3427.4727.3427.4327.430.07%53,190
May 1, 202527.4027.4927.3827.4127.410.15%131,877
Apr 30, 202526.8627.3926.7827.3727.370.61%194,933
Apr 29, 202527.0427.2527.0327.2127.210.30%39,147
Apr 28, 202527.1027.1326.8827.1227.120.41%13,998
Apr 25, 202526.8227.0126.8227.0127.010.64%5,332
Apr 24, 202526.6226.8426.6226.8426.841.40%11,054
Apr 23, 202526.7126.7326.4526.4726.471.29%5,521
Apr 22, 202525.9826.1325.9826.1326.131.73%2,434
Apr 21, 202526.0326.0325.5325.6925.69-1.76%12,987
Apr 17, 202526.2426.2926.1026.1526.150.07%12,930
Apr 16, 202526.3126.3625.9926.1326.13-1.56%5,180
Apr 15, 202526.4926.6326.4926.5426.54-0.05%35,862
Apr 14, 202526.6126.6426.4726.5626.560.40%5,080
Apr 11, 202526.2826.4726.2426.4526.450.65%7,027
Apr 10, 202526.3426.4026.0726.2826.28-1.57%3,920
Apr 9, 202525.6126.7325.6126.7026.704.03%66,421
Apr 8, 202526.2726.2725.6625.6625.66-0.33%8,283
Apr 7, 202525.4626.0225.3125.7525.75-0.39%267,628
Apr 4, 202526.1626.2125.7825.8525.85-2.24%58,990
Apr 3, 202526.5526.7526.4426.4426.44-2.11%24,455
Apr 2, 202526.8627.0326.8627.0127.010.29%19,382
Apr 1, 202526.8526.9626.8426.9326.930.17%30,627
Mar 31, 202526.7726.9026.6726.8826.880.19%83,364
Mar 28, 202527.0527.0526.8026.8326.83-0.62%1,697
Mar 27, 202526.9827.0226.9827.0027.00-3,520
Mar 26, 202527.0927.0926.9727.0027.00-0.23%9,141
Mar 25, 202527.0827.0927.0327.0627.060.04%7,290
Mar 24, 202527.0027.0727.0027.0527.050.49%4,001
Mar 21, 202526.8426.9226.8226.9226.920.11%3,607
Mar 20, 202526.8026.9526.8026.8926.89-0.05%6,786
Mar 19, 202526.8126.9226.8126.9026.900.42%3,538