Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
27.85
-0.05 (-0.19%)
Jul 11, 2025, 12:06 PM - Market open
CPSM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |