Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
28.45
0.00 (0.00%)
Dec 3, 2025, 10:39 AM EST - Market open
CPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28.56 | 28.56 | 28.45 | 28.45 | - | - | 2,110 |
| Dec 2, 2025 | 28.45 | 28.45 | 28.44 | 28.45 | 28.45 | -0.11% | 545 |
| Dec 1, 2025 | 28.48 | 28.54 | 28.44 | 28.48 | 28.48 | -0.02% | 2,009 |
| Nov 28, 2025 | 28.33 | 28.49 | 28.33 | 28.49 | 28.49 | 0.12% | 2,499 |
| Nov 26, 2025 | 28.42 | 28.45 | 28.41 | 28.45 | 28.45 | 0.07% | 12,657 |
| Nov 25, 2025 | 28.38 | 28.43 | 28.37 | 28.43 | 28.43 | 0.04% | 1,044 |
| Nov 24, 2025 | 28.47 | 28.47 | 28.36 | 28.42 | 28.42 | 0.17% | 2,810 |
| Nov 21, 2025 | 28.31 | 28.37 | 28.29 | 28.37 | 28.37 | 0.19% | 841 |
| Nov 20, 2025 | 28.38 | 28.41 | 28.30 | 28.32 | 28.32 | -0.20% | 5,017 |
| Nov 19, 2025 | 28.33 | 28.38 | 28.31 | 28.38 | 28.38 | 0.23% | 9,607 |
| Nov 18, 2025 | 28.31 | 28.35 | 28.29 | 28.31 | 28.31 | -0.06% | 3,776 |
| Nov 17, 2025 | 28.36 | 28.38 | 28.31 | 28.33 | 28.33 | -0.09% | 3,350 |
| Nov 14, 2025 | 28.20 | 28.38 | 28.20 | 28.36 | 28.36 | -0.02% | 8,585 |
| Nov 13, 2025 | 28.39 | 28.42 | 28.33 | 28.36 | 28.36 | -0.23% | 12,730 |
| Nov 12, 2025 | 28.41 | 28.43 | 28.39 | 28.43 | 28.43 | -0.05% | 2,904 |
| Nov 11, 2025 | 28.36 | 28.44 | 28.36 | 28.44 | 28.44 | 0.04% | 2,979 |
| Nov 10, 2025 | 28.36 | 28.43 | 28.35 | 28.43 | 28.43 | 0.19% | 6,888 |
| Nov 7, 2025 | 28.38 | 28.40 | 28.33 | 28.38 | 28.38 | 0.12% | 6,905 |
| Nov 6, 2025 | 28.35 | 28.38 | 28.31 | 28.34 | 28.34 | -0.10% | 7,975 |
| Nov 5, 2025 | 28.29 | 28.37 | 28.29 | 28.37 | 28.37 | 0.04% | 2,974 |
| Nov 4, 2025 | 28.34 | 28.36 | 28.34 | 28.36 | 28.36 | -0.05% | 4,507 |
| Nov 3, 2025 | 28.33 | 28.39 | 28.33 | 28.38 | 28.38 | - | 64,832 |
| Oct 31, 2025 | 28.35 | 28.40 | 28.35 | 28.38 | 28.38 | 0.04% | 1,734 |
| Oct 30, 2025 | 28.35 | 28.37 | 28.35 | 28.37 | 28.37 | -0.04% | 148 |
| Oct 29, 2025 | 27.75 | 28.44 | 27.75 | 28.38 | 28.38 | -0.11% | 2,976 |
| Oct 28, 2025 | 28.37 | 28.41 | 28.37 | 28.41 | 28.41 | 0.02% | 586 |
| Oct 27, 2025 | 28.48 | 28.48 | 28.36 | 28.40 | 28.40 | 0.05% | 1,267 |
| Oct 24, 2025 | 28.35 | 28.40 | 28.35 | 28.39 | 28.39 | 0.11% | 9,025 |
| Oct 23, 2025 | 28.32 | 28.40 | 28.32 | 28.35 | 28.35 | 0.03% | 5,974 |
| Oct 22, 2025 | 28.37 | 28.37 | 28.32 | 28.35 | 28.35 | -0.07% | 2,888 |
| Oct 21, 2025 | 28.32 | 28.37 | 28.32 | 28.37 | 28.36 | 0.04% | 2,636 |
| Oct 20, 2025 | 28.31 | 28.41 | 28.31 | 28.36 | 28.36 | 0.11% | 1,446 |
| Oct 17, 2025 | 28.21 | 28.33 | 28.21 | 28.33 | 28.33 | 0.11% | 577 |
| Oct 16, 2025 | 28.27 | 28.31 | 28.27 | 28.30 | 28.30 | 0.09% | 1,485 |
| Oct 15, 2025 | 28.21 | 28.30 | 28.21 | 28.27 | 28.27 | -0.14% | 13,396 |
| Oct 14, 2025 | 28.30 | 28.31 | 28.28 | 28.31 | 28.31 | - | 4,222 |
| Oct 13, 2025 | 28.32 | 28.35 | 28.25 | 28.31 | 28.31 | 0.14% | 6,020 |
| Oct 10, 2025 | 28.30 | 28.34 | 28.26 | 28.27 | 28.27 | -0.16% | 1,356 |
| Oct 9, 2025 | 28.34 | 28.36 | 28.26 | 28.32 | 28.32 | - | 2,094 |
| Oct 8, 2025 | 28.28 | 28.32 | 28.26 | 28.32 | 28.32 | - | 5,129 |
| Oct 7, 2025 | 28.28 | 28.32 | 28.27 | 28.32 | 28.32 | 0.12% | 5,594 |
| Oct 6, 2025 | 28.28 | 28.38 | 28.26 | 28.28 | 28.28 | -0.12% | 10,592 |
| 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 |