Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
25.71
+0.03 (0.11%)
May 30, 2025, 4:00 PM - Market closed
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.11% | - |
| May 29, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.07% | - |
| May 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.05% | - |
| May 27, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.38% | 2 |
| May 23, 2025 | 25.60 | 25.62 | 25.58 | 25.58 | 25.58 | -0.18% | 37,289 |
| May 22, 2025 | 25.58 | 25.62 | 25.58 | 25.62 | 25.62 | 0.05% | 646 |
| May 21, 2025 | 25.68 | 25.71 | 25.60 | 25.61 | 25.61 | -0.35% | 3,200 |
| May 20, 2025 | 25.71 | 25.71 | 25.69 | 25.70 | 25.70 | -0.12% | 1,235 |
| May 19, 2025 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | 0.21% | 7,400 |
| May 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.15% | 341 |
| May 15, 2025 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 0.08% | 341 |
| May 14, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.09% | 71 |
| May 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.24% | 2 |
| May 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.64% | - |
| May 9, 2025 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 0.06% | 600 |
| May 8, 2025 | 25.41 | 25.42 | 25.36 | 25.36 | 25.36 | 0.10% | 2,100 |
| May 7, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.03% | 293 |
| May 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.15% | 3,050 |
| May 5, 2025 | 25.40 | 25.41 | 25.36 | 25.36 | 25.36 | -0.16% | 3,050 |
| May 2, 2025 | 25.44 | 25.44 | 25.38 | 25.40 | 25.40 | 0.34% | 1,105 |
| May 1, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | 25.32 | -0.49% | 124 |
| Apr 30, 2025 | 25.21 | 25.44 | 25.21 | 25.44 | 25.44 | 0.72% | 2,844 |
| Apr 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.16% | 62 |
| Apr 28, 2025 | 25.23 | 25.23 | 25.17 | 25.22 | 25.22 | 0.06% | 646 |
| Apr 25, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.18% | 145 |
| Apr 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.41% | 202 |
| Apr 23, 2025 | 25.16 | 25.16 | 25.06 | 25.06 | 25.06 | 0.36% | 318 |
| Apr 22, 2025 | 24.95 | 24.99 | 24.95 | 24.97 | 24.97 | 0.40% | 2,602 |
| Apr 21, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | -0.38% | 390 |
| Apr 17, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.02% | 394 |
| Apr 16, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.47% | 1,546 |
| Apr 15, 2025 | 25.09 | 25.15 | 25.08 | 25.09 | 25.09 | -0.08% | 2,765 |
| Apr 14, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.04% | 1,208 |
| Apr 11, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.28% | 3,053 |
| Apr 10, 2025 | 24.92 | 25.03 | 24.91 | 25.03 | 25.03 | -0.52% | 8,841 |
| Apr 9, 2025 | 24.85 | 25.19 | 24.85 | 25.16 | 25.16 | 1.50% | 9,624 |
| Apr 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.10% | 65 |
| Apr 7, 2025 | 24.72 | 24.81 | 24.70 | 24.81 | 24.81 | -0.09% | 1,388 |
| Apr 4, 2025 | 24.96 | 24.96 | 24.80 | 24.83 | 24.83 | -0.86% | 26,807 |
| Apr 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.07% | 485 |
| Apr 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.18% | 687 |
| Apr 1, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.12% | 18,900 |
| Mar 31, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.11% | 1,930 |
| Mar 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.46% | 65 |
| Mar 27, 2025 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | -0.03% | 1,130 |
| Mar 26, 2025 | 25.31 | 25.34 | 25.30 | 25.34 | 25.34 | -0.24% | 2,086 |
| Mar 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% | 39 |
| Mar 24, 2025 | 25.41 | 25.41 | 25.39 | 25.39 | 25.39 | 0.43% | 389 |
| Mar 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 154 |
| Mar 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% | 205 |