Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
26.48
0.00 (0.02%)
Oct 29, 2024, 4:00 PM EDT - Market closed
CPSM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | 0.02% | 2,170 |
Oct 28, 2024 | 26.48 | 26.51 | 26.44 | 26.48 | 26.48 | 0.12% | 6,895 |
Oct 25, 2024 | 26.48 | 26.48 | 26.44 | 26.45 | 26.45 | 0.07% | 7,602 |
Oct 24, 2024 | 26.40 | 26.47 | 26.40 | 26.43 | 26.43 | - | 3,889 |
Oct 23, 2024 | 26.46 | 26.49 | 26.43 | 26.43 | 26.43 | -0.08% | 7,677 |
Oct 22, 2024 | 26.54 | 26.54 | 26.45 | 26.45 | 26.45 | -0.06% | 6,022 |
Oct 21, 2024 | 26.47 | 26.50 | 26.43 | 26.47 | 26.47 | 0.10% | 3,441 |
Oct 18, 2024 | 26.46 | 26.50 | 26.44 | 26.44 | 26.44 | -0.11% | 1,965 |
Oct 17, 2024 | 26.45 | 26.48 | 26.44 | 26.47 | 26.47 | 0.14% | 3,889 |
Oct 16, 2024 | 26.36 | 26.43 | 26.36 | 26.43 | 26.43 | 0.17% | 5,003 |
Oct 15, 2024 | 26.44 | 26.50 | 26.37 | 26.39 | 26.39 | -0.30% | 10,312 |
Oct 14, 2024 | 26.43 | 26.48 | 26.38 | 26.47 | 26.47 | 0.38% | 7,538 |
Oct 11, 2024 | 26.44 | 26.46 | 26.35 | 26.37 | 26.37 | -0.04% | 11,134 |
Oct 10, 2024 | 26.39 | 26.40 | 26.36 | 26.38 | 26.38 | 0.08% | 11,045 |
Oct 9, 2024 | 26.37 | 26.41 | 26.33 | 26.36 | 26.36 | 0.11% | 8,357 |
Oct 8, 2024 | 26.33 | 26.37 | 26.31 | 26.33 | 26.33 | 0.10% | 207,063 |
Oct 7, 2024 | 26.38 | 26.38 | 26.27 | 26.31 | 26.31 | -0.06% | 12,820 |
Oct 4, 2024 | 26.31 | 26.35 | 26.29 | 26.32 | 26.32 | 0.11% | 7,499 |
Oct 3, 2024 | 26.30 | 26.36 | 26.29 | 26.29 | 26.29 | -0.08% | 12,265 |
Oct 2, 2024 | 26.34 | 26.37 | 26.30 | 26.31 | 26.31 | 0.04% | 22,305 |
Oct 1, 2024 | 26.35 | 26.40 | 26.30 | 26.30 | 26.30 | -0.23% | 35,750 |
Sep 30, 2024 | 26.36 | 26.41 | 26.32 | 26.36 | 26.36 | -0.09% | 2,964 |
Sep 27, 2024 | 26.39 | 26.42 | 26.33 | 26.39 | 26.39 | -0.02% | 11,365 |
Sep 26, 2024 | 26.36 | 26.41 | 26.32 | 26.39 | 26.39 | -0.08% | 10,762 |
Sep 25, 2024 | 26.42 | 26.42 | 26.31 | 26.41 | 26.41 | 0.08% | 13,971 |
Sep 24, 2024 | 26.33 | 26.39 | 26.31 | 26.39 | 26.39 | 0.17% | 5,661 |
Sep 23, 2024 | 26.35 | 26.37 | 26.32 | 26.35 | 26.35 | 0.09% | 79,509 |
Sep 20, 2024 | 26.29 | 26.35 | 26.29 | 26.32 | 26.32 | 0.06% | 921 |
Sep 19, 2024 | 26.30 | 26.35 | 26.30 | 26.31 | 26.31 | 0.29% | 14,019 |
Sep 18, 2024 | 26.25 | 26.30 | 26.22 | 26.23 | 26.23 | -0.06% | 4,683 |
Sep 17, 2024 | 26.27 | 26.27 | 26.24 | 26.25 | 26.25 | 0.10% | 1,367 |
Sep 16, 2024 | 26.21 | 26.27 | 26.21 | 26.22 | 26.22 | -0.02% | 2,723 |
Sep 13, 2024 | 26.29 | 26.29 | 26.21 | 26.23 | 26.23 | 0.06% | 7,428 |
Sep 12, 2024 | 26.15 | 26.21 | 26.14 | 26.21 | 26.21 | 0.30% | 4,028 |
Sep 11, 2024 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 0.15% | 6,153 |
Sep 10, 2024 | 26.17 | 26.17 | 26.02 | 26.09 | 26.09 | 0.17% | 12,360 |
Sep 9, 2024 | 26.02 | 26.07 | 25.99 | 26.05 | 26.05 | 0.07% | 14,211 |
Sep 6, 2024 | 26.10 | 26.10 | 25.99 | 26.03 | 26.03 | -0.21% | 19,843 |
Sep 5, 2024 | 26.10 | 26.14 | 26.05 | 26.09 | 26.09 | 0.05% | 22,209 |
Sep 4, 2024 | 26.13 | 26.16 | 26.06 | 26.07 | 26.07 | -0.18% | 22,805 |
Sep 3, 2024 | 26.15 | 26.20 | 26.07 | 26.12 | 26.12 | -0.25% | 20,583 |
Aug 30, 2024 | 26.18 | 26.21 | 26.13 | 26.19 | 26.19 | 0.29% | 4,563 |
Aug 29, 2024 | 26.11 | 26.21 | 26.11 | 26.11 | 26.11 | -0.11% | 16,437 |
Aug 28, 2024 | 26.15 | 26.18 | 26.13 | 26.14 | 26.14 | -0.17% | 4,934 |
Aug 27, 2024 | 26.06 | 26.19 | 26.06 | 26.19 | 26.19 | 0.12% | 2,354 |
Aug 26, 2024 | 26.17 | 26.19 | 26.10 | 26.15 | 26.15 | -0.04% | 5,818 |
Aug 23, 2024 | 26.12 | 26.17 | 26.11 | 26.17 | 26.17 | 0.33% | 2,575 |
Aug 22, 2024 | 26.14 | 26.14 | 26.08 | 26.08 | 26.08 | -0.31% | 1,243 |
Aug 21, 2024 | 26.09 | 26.16 | 26.08 | 26.16 | 26.16 | 0.11% | 9,014 |
Aug 20, 2024 | 26.13 | 26.14 | 26.12 | 26.13 | 26.13 | - | 2,534 |
Aug 19, 2024 | 26.11 | 26.13 | 26.03 | 26.13 | 26.13 | 0.35% | 12,329 |
Aug 16, 2024 | 26.03 | 26.09 | 26.01 | 26.04 | 26.04 | -0.08% | 22,526 |
Aug 15, 2024 | 26.04 | 26.06 | 25.99 | 26.06 | 26.06 | 0.27% | 36,178 |
Aug 14, 2024 | 25.98 | 25.99 | 25.91 | 25.99 | 25.99 | 0.08% | 9,658 |
Aug 13, 2024 | 25.90 | 25.99 | 25.88 | 25.97 | 25.97 | 0.58% | 90,867 |
Aug 12, 2024 | 25.86 | 25.87 | 25.80 | 25.82 | 25.82 | -0.15% | 31,927 |
Aug 9, 2024 | 25.82 | 25.86 | 25.74 | 25.86 | 25.86 | 0.15% | 105,560 |
Aug 8, 2024 | 25.74 | 25.82 | 25.70 | 25.82 | 25.82 | 0.47% | 37,095 |
Aug 7, 2024 | 25.70 | 25.78 | 25.65 | 25.70 | 25.70 | 0.19% | 234,274 |
Aug 6, 2024 | 25.67 | 25.74 | 25.63 | 25.65 | 25.65 | -0.23% | 1,165,610 |
Aug 5, 2024 | 25.62 | 25.79 | 25.50 | 25.71 | 25.71 | -0.27% | 350,150 |
Aug 2, 2024 | 25.80 | 25.80 | 25.71 | 25.78 | 25.78 | -0.26% | 11,292 |
Aug 1, 2024 | 25.89 | 25.94 | 25.80 | 25.85 | 25.85 | -0.28% | 15,549 |
Jul 31, 2024 | 25.90 | 25.94 | 25.86 | 25.92 | 25.92 | 0.39% | 33,910 |
Jul 30, 2024 | 25.82 | 25.86 | 25.78 | 25.82 | 25.82 | -0.12% | 9,471 |
Jul 29, 2024 | 25.83 | 25.86 | 25.82 | 25.85 | 25.85 | - | 20,342 |
Jul 26, 2024 | 25.78 | 25.85 | 25.77 | 25.85 | 25.85 | 0.35% | 19,225 |
Jul 25, 2024 | 25.78 | 25.81 | 25.76 | 25.76 | 25.76 | -0.12% | 2,976 |
Jul 24, 2024 | 25.82 | 25.84 | 25.77 | 25.79 | 25.79 | -0.46% | 17,832 |
Jul 23, 2024 | 25.92 | 25.93 | 25.87 | 25.91 | 25.91 | 0.09% | 3,982 |
Jul 22, 2024 | 25.87 | 25.90 | 25.85 | 25.89 | 25.89 | 0.10% | 9,319 |
Jul 19, 2024 | 25.87 | 25.87 | 25.81 | 25.86 | 25.86 | -0.12% | 69,811 |
Jul 18, 2024 | 25.95 | 25.95 | 25.84 | 25.89 | 25.89 | -0.08% | 10,334 |
Jul 17, 2024 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | -0.15% | 22,598 |
Jul 16, 2024 | 25.95 | 25.96 | 25.93 | 25.95 | 25.95 | - | 21,321 |
Jul 15, 2024 | 25.93 | 25.97 | 25.93 | 25.95 | 25.95 | 0.08% | 10,854 |
Jul 12, 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 25.93 | 0.12% | 8,652 |
Jul 11, 2024 | 25.91 | 25.92 | 25.85 | 25.90 | 25.90 | -0.04% | 35,373 |
Jul 10, 2024 | 25.87 | 25.91 | 25.85 | 25.91 | 25.91 | 0.15% | 10,250 |
Jul 9, 2024 | 25.87 | 25.88 | 25.83 | 25.87 | 25.87 | 0.04% | 34,991 |
Jul 8, 2024 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | 0.04% | 16,513 |
Jul 5, 2024 | 25.78 | 25.85 | 25.78 | 25.85 | 25.85 | 0.27% | 15,703 |
Jul 3, 2024 | 25.79 | 25.81 | 25.75 | 25.78 | 25.78 | 0.04% | 22,810 |
Jul 2, 2024 | 25.73 | 25.80 | 25.73 | 25.77 | 25.77 | 0.19% | 33,411 |
Jul 1, 2024 | 25.77 | 25.77 | 25.68 | 25.72 | 25.72 | 0.12% | 495,319 |
Jun 28, 2024 | 25.74 | 25.79 | 25.69 | 25.69 | 25.69 | -0.04% | 126,367 |
Jun 27, 2024 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | 0.04% | 25,838 |
Jun 26, 2024 | 25.71 | 25.74 | 25.68 | 25.69 | 25.69 | 0.04% | 60,193 |
Jun 25, 2024 | 25.72 | 25.72 | 25.66 | 25.68 | 25.68 | 0.08% | 26,300 |
Jun 24, 2024 | 25.72 | 25.74 | 25.66 | 25.66 | 25.66 | -0.16% | 17,230 |
Jun 21, 2024 | 25.66 | 25.72 | 25.66 | 25.70 | 25.70 | -0.08% | 73,302 |
Jun 20, 2024 | 25.75 | 25.76 | 25.69 | 25.72 | 25.72 | -0.04% | 181,449 |
Jun 18, 2024 | 25.72 | 25.74 | 25.69 | 25.73 | 25.73 | 0.14% | 61,465 |
Jun 17, 2024 | 25.63 | 25.73 | 25.63 | 25.69 | 25.69 | 0.25% | 7,025 |
Jun 14, 2024 | 25.65 | 25.65 | 25.61 | 25.63 | 25.63 | -0.02% | 16,836 |
Jun 13, 2024 | 25.60 | 25.65 | 25.60 | 25.64 | 25.64 | 0.04% | 10,997 |
Jun 12, 2024 | 25.53 | 25.67 | 25.53 | 25.63 | 25.63 | 0.37% | 72,085 |
Jun 11, 2024 | 25.49 | 25.58 | 25.49 | 25.53 | 25.53 | -0.04% | 32,923 |
Jun 10, 2024 | 25.48 | 25.55 | 25.48 | 25.54 | 25.54 | 0.04% | 18,126 |
Jun 7, 2024 | 25.52 | 25.55 | 25.52 | 25.53 | 25.53 | -0.16% | 13,065 |