Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
26.83
-0.17 (-0.62%)
At close: Mar 28, 2025, 1:26 PM
26.86
+0.03 (0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.05 | 27.05 | 26.80 | 26.83 | 26.83 | -0.62% | 1,697 |
| Mar 27, 2025 | 26.98 | 27.02 | 26.98 | 27.00 | 27.00 | - | 3,520 |
| Mar 26, 2025 | 27.09 | 27.09 | 26.97 | 27.00 | 27.00 | -0.23% | 9,141 |
| Mar 25, 2025 | 27.08 | 27.09 | 27.03 | 27.06 | 27.06 | 0.04% | 7,290 |
| Mar 24, 2025 | 27.00 | 27.07 | 27.00 | 27.05 | 27.05 | 0.49% | 4,001 |
| Mar 21, 2025 | 26.84 | 26.92 | 26.82 | 26.92 | 26.92 | 0.11% | 3,607 |
| Mar 20, 2025 | 26.80 | 26.95 | 26.80 | 26.89 | 26.89 | -0.05% | 6,786 |
| Mar 19, 2025 | 26.81 | 26.92 | 26.81 | 26.90 | 26.90 | 0.42% | 3,538 |
| Mar 18, 2025 | 26.84 | 26.85 | 26.77 | 26.79 | 26.79 | -0.43% | 7,314 |
| Mar 17, 2025 | 26.83 | 26.91 | 26.82 | 26.91 | 26.91 | 0.39% | 1,122 |
| Mar 14, 2025 | 26.70 | 26.81 | 26.68 | 26.80 | 26.80 | 0.79% | 4,814 |
| Mar 13, 2025 | 26.68 | 26.74 | 26.59 | 26.59 | 26.59 | -0.51% | 6,245 |
| Mar 12, 2025 | 26.75 | 26.75 | 26.68 | 26.73 | 26.73 | 0.13% | 3,400 |
| Mar 11, 2025 | 26.68 | 26.74 | 26.62 | 26.69 | 26.69 | -0.11% | 2,842 |
| Mar 10, 2025 | 26.75 | 26.77 | 26.64 | 26.72 | 26.72 | -0.64% | 20,012 |
| Mar 7, 2025 | 26.81 | 26.90 | 26.81 | 26.89 | 26.89 | 0.09% | 2,247 |
| Mar 6, 2025 | 26.90 | 26.90 | 26.84 | 26.87 | 26.87 | -0.32% | 3,997 |
| Mar 5, 2025 | 26.93 | 26.98 | 26.90 | 26.95 | 26.95 | 0.24% | 2,471 |
| Mar 4, 2025 | 26.92 | 26.92 | 26.85 | 26.89 | 26.89 | -0.13% | 3,625 |
| Mar 3, 2025 | 27.13 | 27.13 | 26.92 | 26.92 | 26.92 | -0.54% | 13,726 |
| Feb 28, 2025 | 27.00 | 27.07 | 26.95 | 27.07 | 27.07 | 0.34% | 9,622 |
| Feb 27, 2025 | 27.03 | 27.03 | 26.97 | 26.97 | 26.97 | -0.14% | 3,383 |
| Feb 26, 2025 | 27.00 | 27.08 | 27.00 | 27.01 | 27.01 | 0.12% | 4,262 |
| Feb 25, 2025 | 27.02 | 27.02 | 26.96 | 26.98 | 26.98 | -0.17% | 4,305 |
| Feb 24, 2025 | 27.01 | 27.05 | 26.99 | 27.03 | 27.03 | 0.11% | 6,914 |
| Feb 21, 2025 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -0.24% | 3,679 |
| Feb 20, 2025 | 27.03 | 27.07 | 27.01 | 27.06 | 27.06 | -0.02% | 4,400 |
| Feb 19, 2025 | 27.05 | 27.07 | 27.02 | 27.07 | 27.07 | 0.14% | 3,143 |
| Feb 18, 2025 | 26.95 | 27.06 | 26.95 | 27.03 | 27.03 | -0.05% | 3,220 |
| Feb 14, 2025 | 26.99 | 27.10 | 26.99 | 27.04 | 27.04 | 0.06% | 2,322 |
| Feb 13, 2025 | 27.03 | 27.03 | 26.98 | 27.02 | 27.02 | 0.10% | 436 |
| Feb 12, 2025 | 27.00 | 27.03 | 27.00 | 27.00 | 27.00 | 0.06% | 353 |
| Feb 11, 2025 | 26.94 | 27.00 | 26.94 | 26.98 | 26.98 | 0.04% | 2,085 |
| Feb 10, 2025 | 26.97 | 27.01 | 26.96 | 26.97 | 26.97 | 0.02% | 8,411 |
| Feb 7, 2025 | 26.98 | 27.00 | 26.95 | 26.97 | 26.97 | 0.02% | 9,585 |
| Feb 6, 2025 | 26.96 | 26.98 | 26.96 | 26.96 | 26.96 | 0.02% | 11,293 |
| Feb 5, 2025 | 26.96 | 26.99 | 26.94 | 26.96 | 26.96 | 0.04% | 1,965 |
| Feb 4, 2025 | 26.92 | 26.98 | 26.91 | 26.95 | 26.95 | 0.13% | 5,497 |
| Feb 3, 2025 | 26.88 | 26.94 | 26.88 | 26.91 | 26.91 | -0.13% | 7,510 |
| Jan 31, 2025 | 27.00 | 27.00 | 26.93 | 26.95 | 26.95 | -0.02% | 5,971 |
| Jan 30, 2025 | 26.96 | 26.96 | 26.91 | 26.95 | 26.95 | 0.04% | 2,613 |
| Jan 29, 2025 | 26.92 | 26.94 | 26.89 | 26.94 | 26.94 | 0.07% | 53,975 |
| Jan 28, 2025 | 26.95 | 26.95 | 26.92 | 26.92 | 26.92 | 0.15% | 1,727 |
| Jan 27, 2025 | 26.82 | 26.94 | 26.82 | 26.88 | 26.88 | -0.32% | 5,277 |
| Jan 24, 2025 | 26.92 | 26.97 | 26.92 | 26.97 | 26.97 | 0.07% | 7,076 |
| Jan 23, 2025 | 26.90 | 26.97 | 26.90 | 26.95 | 26.95 | 0.07% | 5,849 |
| Jan 22, 2025 | 26.91 | 26.98 | 26.91 | 26.93 | 26.93 | 0.02% | 5,301 |
| Jan 21, 2025 | 26.91 | 26.95 | 26.91 | 26.92 | 26.92 | 0.11% | 2,181 |
| Jan 17, 2025 | 26.86 | 26.93 | 26.85 | 26.89 | 26.89 | 0.26% | 10,093 |
| Jan 16, 2025 | 26.83 | 26.90 | 26.82 | 26.82 | 26.82 | -0.13% | 7,636 |