Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
28.32
0.00 (0.01%)
Oct 6, 2025, 1:42 PM EDT - Market open
CPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.28 | 28.32 | 28.27 | 28.32 | 28.32 | 0.03% | 3,117 |
| Oct 2, 2025 | 28.30 | 28.34 | 28.26 | 28.31 | 28.31 | -0.02% | 3,741 |
| Oct 1, 2025 | 28.26 | 28.31 | 28.24 | 28.31 | 28.31 | 0.07% | 416 |
| Sep 30, 2025 | 28.24 | 28.29 | 28.24 | 28.29 | 28.29 | 0.03% | 466 |
| Sep 29, 2025 | 28.26 | 28.28 | 28.24 | 28.28 | 28.28 | 0.06% | 41,951 |
| Sep 26, 2025 | 28.22 | 28.31 | 28.21 | 28.27 | 28.27 | 0.05% | 1,058 |
| Sep 25, 2025 | 28.22 | 28.25 | 28.21 | 28.25 | 28.25 | 0.05% | 1,720 |
| Sep 24, 2025 | 28.23 | 28.24 | 28.22 | 28.24 | 28.24 | -0.11% | 1,215 |
| Sep 23, 2025 | 28.23 | 28.29 | 28.23 | 28.27 | 28.27 | -0.05% | 2,357 |
| Sep 22, 2025 | 28.22 | 28.28 | 28.22 | 28.28 | 28.28 | 0.04% | 4,713 |
| Sep 19, 2025 | 28.28 | 28.28 | 28.21 | 28.27 | 28.27 | 0.10% | 2,805 |
| Sep 18, 2025 | 28.20 | 28.26 | 28.20 | 28.24 | 28.24 | 0.05% | 4,620 |
| Sep 17, 2025 | 28.32 | 28.32 | 28.18 | 28.23 | 28.23 | -0.05% | 13,998 |
| Sep 16, 2025 | 28.20 | 28.24 | 28.20 | 28.24 | 28.24 | - | 471 |
| Sep 15, 2025 | 28.17 | 28.26 | 28.17 | 28.24 | 28.24 | 0.16% | 4,686 |
| Sep 12, 2025 | 28.20 | 28.24 | 28.10 | 28.20 | 28.20 | -0.09% | 9,084 |
| Sep 11, 2025 | 28.23 | 28.28 | 28.17 | 28.22 | 28.22 | 0.05% | 13,221 |
| Sep 10, 2025 | 28.18 | 28.21 | 28.17 | 28.21 | 28.21 | 0.04% | 4,220 |
| Sep 9, 2025 | 28.16 | 28.20 | 28.15 | 28.20 | 28.20 | 0.07% | 3,037 |
| Sep 8, 2025 | 28.14 | 28.18 | 28.14 | 28.18 | 28.18 | - | 3,664 |
| Sep 5, 2025 | 28.14 | 28.25 | 28.14 | 28.18 | 28.18 | 0.04% | 2,992 |
| Sep 4, 2025 | 28.11 | 28.17 | 28.10 | 28.17 | 28.17 | 0.11% | 4,603 |
| Sep 3, 2025 | 28.02 | 28.19 | 28.02 | 28.14 | 28.14 | 0.04% | 4,537 |
| Sep 2, 2025 | 28.03 | 28.13 | 28.03 | 28.13 | 28.13 | -0.05% | 11,546 |
| Aug 29, 2025 | 28.09 | 28.20 | 28.08 | 28.14 | 28.14 | - | 2,827 |
| Aug 28, 2025 | 28.09 | 28.14 | 28.08 | 28.14 | 28.14 | 0.18% | 25,314 |
| Aug 27, 2025 | 28.08 | 28.10 | 28.08 | 28.09 | 28.09 | 0.02% | 2,519 |
| Aug 26, 2025 | 28.08 | 28.11 | 28.06 | 28.09 | 28.09 | -0.06% | 2,698 |
| Aug 25, 2025 | 28.05 | 28.15 | 28.05 | 28.10 | 28.10 | -0.06% | 6,207 |
| Aug 22, 2025 | 28.10 | 28.14 | 28.07 | 28.12 | 28.12 | 0.36% | 1,652 |
| Aug 21, 2025 | 28.07 | 28.07 | 28.02 | 28.02 | 28.02 | -0.20% | 5,131 |
| Aug 20, 2025 | 28.02 | 28.08 | 28.01 | 28.08 | 28.08 | 0.09% | 2,509 |
| Aug 19, 2025 | 28.05 | 28.09 | 28.04 | 28.05 | 28.05 | -0.09% | 836 |
| Aug 18, 2025 | 28.05 | 28.08 | 28.05 | 28.08 | 28.08 | 0.02% | 5,030 |
| Aug 15, 2025 | 28.09 | 28.12 | 28.04 | 28.07 | 28.07 | -0.04% | 1,851 |
| Aug 14, 2025 | 28.04 | 28.11 | 28.03 | 28.08 | 28.08 | - | 1,638 |
| Aug 13, 2025 | 28.04 | 28.09 | 28.03 | 28.08 | 28.08 | 0.11% | 3,920 |
| Aug 12, 2025 | 28.02 | 28.06 | 28.02 | 28.05 | 28.05 | 0.04% | 7,650 |
| Aug 11, 2025 | 28.03 | 28.06 | 28.02 | 28.04 | 28.04 | 0.07% | 6,671 |
| Aug 8, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.13% | 128 |
| Aug 7, 2025 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | -0.05% | 5,211 |
| Aug 6, 2025 | 27.99 | 28.01 | 27.97 | 28.00 | 28.00 | 0.05% | 7,456 |
| Aug 5, 2025 | 28.01 | 28.03 | 27.95 | 27.99 | 27.99 | -0.09% | 12,418 |
| Aug 4, 2025 | 27.97 | 28.02 | 27.97 | 28.01 | 28.01 | 0.19% | 9,418 |
| Aug 1, 2025 | 27.88 | 27.96 | 27.88 | 27.96 | 27.96 | - | 14,849 |
| Jul 31, 2025 | 27.96 | 28.02 | 27.94 | 27.96 | 27.96 | -0.04% | 8,922 |
| Jul 30, 2025 | 27.97 | 28.04 | 27.86 | 27.97 | 27.97 | -0.05% | 8,521 |
| Jul 29, 2025 | 28.07 | 28.07 | 27.97 | 27.99 | 27.99 | 0.03% | 2,561 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.96 | 27.98 | 27.98 | 0.06% | 6,416 |
| Jul 25, 2025 | 27.99 | 28.00 | 27.94 | 27.96 | 27.96 | 0.02% | 774 |