Skip to main content
Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
26.78
+0.01 (0.04%)
Jan 14, 2025, 3:46 PM EST - Market closed

CPSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202526.7626.8026.7326.7826.780.04%5,104
Jan 13, 202526.7326.7926.6926.7726.770.21%9,844
Jan 10, 202526.7426.7926.7126.7126.71-0.30%12,708
Jan 8, 202526.7826.7926.7526.7926.790.06%4,527
Jan 7, 202526.8126.8126.7726.7826.78-0.11%2,277
Jan 6, 202526.8226.8626.7526.8026.800.04%26,740
Jan 3, 202526.7826.8226.7226.7926.790.09%11,820
Jan 2, 202526.7726.7826.6726.7726.770.26%16,816
Dec 31, 202426.7126.7826.7026.7026.70-0.15%2,150
Dec 30, 202426.7526.7826.6926.7426.74-0.09%15,324
Dec 27, 202426.7526.8126.7226.7726.770.04%1,729
Dec 26, 202426.8326.8326.7226.7626.76-0.06%1,785
Dec 24, 202426.8026.8026.7426.7726.770.09%1,652
Dec 23, 202426.7026.7526.6526.7526.750.30%8,297
Dec 20, 202426.6026.7526.6026.6726.670.08%22,120
Dec 19, 202426.6426.7026.6226.6426.64-0.04%2,733
Dec 18, 202426.7226.8026.6026.6526.65-0.25%11,437
Dec 17, 202426.7226.7826.7126.7226.72-0.15%2,976
Dec 16, 202426.7326.7726.7326.7626.760.15%4,680
Dec 13, 202427.3627.3626.7226.7226.720.07%12,678
Dec 12, 202426.7526.7826.7026.7026.70-0.07%6,291
Dec 11, 202426.7026.7426.7026.7226.720.11%6,645
Dec 10, 202426.7226.7526.6826.6926.69-0.11%4,848
Dec 9, 202426.7626.7726.6926.7226.72-0.02%21,530
Dec 6, 202426.7326.7626.6926.7326.73-0.02%2,184
Dec 5, 202426.7226.7726.7126.7326.73-0.04%11,711
Dec 4, 202426.7126.7426.7126.7426.740.12%1,055
Dec 3, 202426.7626.7626.6826.7126.710.18%5,669
Dec 2, 202426.7026.7026.6526.6626.66-0.16%11,806
Nov 29, 202426.6626.7026.6626.7026.700.23%910
Nov 27, 202426.6526.6826.6226.6426.64-0.02%7,159
Nov 26, 202426.6026.7026.6026.6526.65-3,356
Nov 25, 202426.6826.6826.6126.6526.650.06%12,544
Nov 22, 202426.5926.6626.5826.6326.630.23%11,290
Nov 21, 202426.6026.6026.5726.5726.57-0.19%4,818
Nov 20, 202426.5626.6226.5626.6226.620.18%4,442
Nov 19, 202426.5626.6226.5226.5726.57-0.09%4,533
Nov 18, 202426.5426.6026.5426.6026.600.15%3,441
Nov 15, 202426.5426.6026.5026.5626.56-0.19%3,474
Nov 14, 202426.6226.6626.5726.6126.61-0.04%18,397
Nov 13, 202426.6626.6626.5726.6226.620.02%145,142
Nov 12, 202426.6226.6526.5726.6126.61-0.04%3,384
Nov 11, 202426.5826.6226.5726.6226.620.09%8,250
Nov 8, 202426.5726.6426.5526.6026.600.17%6,772
Nov 7, 202426.5426.6026.5426.5526.550.03%4,286
Nov 6, 202426.4526.5826.4526.5426.540.39%7,778
Nov 5, 202426.4126.4526.4026.4426.440.06%3,910
Nov 4, 202426.4126.4826.4026.4326.43-0.03%10,805
Nov 1, 202426.4626.4826.4026.4326.430.05%38,386
Oct 31, 202426.4426.4726.4026.4226.42-0.22%3,568
Oct 30, 202426.5026.5226.4626.4826.48-0.03%3,324
Oct 29, 202426.4926.4926.4826.4826.480.02%2,170
Oct 28, 202426.4826.5126.4426.4826.480.12%6,895
Oct 25, 202426.4826.4826.4426.4526.450.07%7,602
Oct 24, 202426.4026.4726.4026.4326.43-3,889
Oct 23, 202426.4626.4926.4326.4326.43-0.08%7,677
Oct 22, 202426.5426.5426.4526.4526.45-0.06%6,022
Oct 21, 202426.4726.5026.4326.4726.470.10%3,441
Oct 18, 202426.4626.5026.4426.4426.44-0.11%1,965
Oct 17, 202426.4526.4826.4426.4726.470.14%3,889
Oct 16, 202426.3626.4326.3626.4326.430.17%5,003
Oct 15, 202426.4426.5026.3726.3926.39-0.30%10,312
Oct 14, 202426.4326.4826.3826.4726.470.38%7,538
Oct 11, 202426.4426.4626.3526.3726.37-0.04%11,134
Oct 10, 202426.3926.4026.3626.3826.380.08%11,045
Oct 9, 202426.3726.4126.3326.3626.360.11%8,357
Oct 8, 202426.3326.3726.3126.3326.330.10%207,063
Oct 7, 202426.3826.3826.2726.3126.31-0.06%12,820
Oct 4, 202426.3126.3526.2926.3226.320.11%7,499
Oct 3, 202426.3026.3626.2926.2926.29-0.08%12,265
Oct 2, 202426.3426.3726.3026.3126.310.04%22,305
Oct 1, 202426.3526.4026.3026.3026.30-0.23%35,750
Sep 30, 202426.3626.4126.3226.3626.36-0.09%2,964
Sep 27, 202426.3926.4226.3326.3926.39-0.02%11,365
Sep 26, 202426.3626.4126.3226.3926.39-0.08%10,762
Sep 25, 202426.4226.4226.3126.4126.410.08%13,971
Sep 24, 202426.3326.3926.3126.3926.390.17%5,661
Sep 23, 202426.3526.3726.3226.3526.350.09%79,509
Sep 20, 202426.2926.3526.2926.3226.320.06%921
Sep 19, 202426.3026.3526.3026.3126.310.29%14,019
Sep 18, 202426.2526.3026.2226.2326.23-0.06%4,683
Sep 17, 202426.2726.2726.2426.2526.250.10%1,367
Sep 16, 202426.2126.2726.2126.2226.22-0.02%2,723
Sep 13, 202426.2926.2926.2126.2326.230.06%7,428
Sep 12, 202426.1526.2126.1426.2126.210.30%4,028
Sep 11, 202426.0026.1326.0026.1326.130.15%6,153
Sep 10, 202426.1726.1726.0226.0926.090.17%12,360
Sep 9, 202426.0226.0725.9926.0526.050.07%14,211
Sep 6, 202426.1026.1025.9926.0326.03-0.21%19,843
Sep 5, 202426.1026.1426.0526.0926.090.05%22,209
Sep 4, 202426.1326.1626.0626.0726.07-0.18%22,805
Sep 3, 202426.1526.2026.0726.1226.12-0.25%20,583
Aug 30, 202426.1826.2126.1326.1926.190.29%4,563
Aug 29, 202426.1126.2126.1126.1126.11-0.11%16,437
Aug 28, 202426.1526.1826.1326.1426.14-0.17%4,934
Aug 27, 202426.0626.1926.0626.1926.190.12%2,354
Aug 26, 202426.1726.1926.1026.1526.15-0.04%5,818
Aug 23, 202426.1226.1726.1126.1726.170.33%2,575
Aug 22, 202426.1426.1426.0826.0826.08-0.31%1,243
Aug 21, 202426.0926.1626.0826.1626.160.11%9,014