Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
27.92
+0.02 (0.06%)
Jul 11, 2025, 10:21 AM - Market open

CPSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 27.90 27.92 27.85 27.90 27.90 0.09% 5,412
Jul 9, 2025 27.88 27.92 27.85 27.88 27.88 0.09% 10,118
Jul 8, 2025 27.85 27.90 27.83 27.86 27.86 0.02% 11,020
Jul 7, 2025 27.89 27.89 27.83 27.85 27.85 -0.13% 2,668
Jul 3, 2025 27.90 27.90 27.89 27.89 27.89 0.07% 691
Jul 2, 2025 27.86 27.91 27.81 27.87 27.87 0.02% 65,527
Jul 1, 2025 27.89 27.90 27.80 27.86 27.86 -0.02% 4,806
Jun 30, 2025 27.89 27.89 27.85 27.87 27.87 0.09% 3,489
Jun 27, 2025 27.81 27.89 27.81 27.84 27.84 0.08% 7,559
Jun 26, 2025 27.82 27.87 27.77 27.82 27.82 0.10% 7,636
Jun 25, 2025 27.83 27.83 27.77 27.79 27.79 -0.07% 3,342
Jun 24, 2025 27.76 27.83 27.76 27.81 27.81 0.22% 15,840
Jun 23, 2025 27.72 27.79 27.71 27.75 27.75 0.18% 14,360
Jun 20, 2025 27.66 27.74 27.66 27.70 27.70 0.11% 5,139
Jun 18, 2025 27.76 27.76 27.67 27.67 27.67 -0.17% 2,058
Jun 17, 2025 27.76 27.76 27.68 27.72 27.72 0.05% 12,386
Jun 16, 2025 27.69 27.71 27.69 27.71 27.71 0.07% 981
Jun 13, 2025 27.70 27.70 27.68 27.69 27.69 -0.10% 5,146
Jun 12, 2025 27.69 27.74 27.67 27.71 27.71 0.05% 2,723
Jun 11, 2025 27.70 27.73 27.68 27.70 27.70 0.05% 26,348
Jun 10, 2025 27.69 27.72 27.65 27.69 27.69 0.02% 6,610
Jun 9, 2025 27.62 27.70 27.62 27.68 27.68 -0.02% 12,830
Jun 6, 2025 27.68 27.70 27.67 27.69 27.69 0.10% 1,418
Jun 5, 2025 27.62 27.70 27.62 27.66 27.66 - 5,395
Jun 4, 2025 27.62 27.69 27.62 27.66 27.66 0.02% 6,385
Jun 3, 2025 27.66 27.69 27.60 27.65 27.65 0.16% 10,020
Jun 2, 2025 27.63 27.64 27.56 27.61 27.61 0.02% 4,454
May 30, 2025 27.62 27.63 27.58 27.60 27.60 -0.07% 2,420
May 29, 2025 27.65 27.65 27.57 27.62 27.62 0.07% 11,648
May 28, 2025 27.60 27.63 27.59 27.60 27.60 0.09% 7,183
May 27, 2025 27.52 27.60 27.52 27.58 27.58 0.09% 11,356
May 23, 2025 27.50 27.57 27.50 27.55 27.55 0.05% 3,550
May 22, 2025 27.46 27.60 27.46 27.54 27.54 -0.09% 2,798
May 21, 2025 27.57 27.61 27.56 27.56 27.56 -0.16% 5,845
May 20, 2025 27.55 27.64 27.55 27.61 27.61 -0.02% 5,114
May 19, 2025 27.60 27.63 27.59 27.61 27.61 0.05% 8,770
May 16, 2025 27.64 27.66 27.55 27.60 27.60 0.03% 31,347
May 15, 2025 27.44 27.59 27.44 27.59 27.59 0.25% 7,205
May 14, 2025 27.56 27.56 27.48 27.52 27.52 -0.09% 2,309
May 13, 2025 27.50 27.58 27.50 27.55 27.55 0.19% 39,703
May 12, 2025 27.57 27.57 27.46 27.49 27.49 0.35% 13,806
May 9, 2025 27.39 27.42 27.37 27.40 27.40 - 10,425
May 8, 2025 27.42 27.46 27.40 27.40 27.40 -0.03% 16,274
May 7, 2025 27.34 27.42 27.34 27.41 27.41 0.02% 10,972
May 6, 2025 27.41 27.42 27.35 27.40 27.40 -0.07% 20,585
May 5, 2025 27.43 27.64 27.35 27.42 27.42 -0.04% 59,660
May 2, 2025 27.34 27.47 27.34 27.43 27.43 0.07% 53,190
May 1, 2025 27.40 27.49 27.38 27.41 27.41 0.15% 131,877
Apr 30, 2025 26.86 27.39 26.78 27.37 27.37 0.61% 194,933
Apr 29, 2025 27.04 27.25 27.03 27.21 27.21 0.30% 39,147