Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
25.27
+0.03 (0.12%)
At close: Apr 1, 2025, 10:57 AM
25.25
-0.02 (-0.09%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.28% | 199 |
| Mar 18, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.28% | 662 |
| Mar 17, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.16% | 8 |
| Mar 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.48% | 52 |
| Mar 13, 2025 | 25.13 | 25.16 | 25.13 | 25.13 | 25.13 | -0.34% | 669 |
| Mar 12, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 0.04% | 3,718 |
| Mar 11, 2025 | 25.19 | 25.22 | 25.19 | 25.21 | 25.21 | -0.17% | 1,686 |
| Mar 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.48% | - |
| Mar 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.13% | 192 |
| Mar 6, 2025 | 25.43 | 25.43 | 25.31 | 25.34 | 25.34 | -0.42% | 2,740 |
| Mar 5, 2025 | 25.37 | 25.44 | 25.37 | 25.44 | 25.44 | 0.28% | 595 |
| Mar 4, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | -0.14% | 271 |
| Mar 3, 2025 | 25.45 | 25.48 | 25.41 | 25.41 | 25.41 | -0.44% | 3,390 |
| Feb 28, 2025 | 25.43 | 25.52 | 25.43 | 25.52 | 25.52 | 0.30% | 1,168 |
| Feb 27, 2025 | 25.45 | 25.45 | 25.43 | 25.45 | 25.45 | -0.29% | 3,664 |
| Feb 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.02% | 395 |
| Feb 25, 2025 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | -0.09% | 395 |
| Feb 24, 2025 | 25.55 | 25.55 | 25.51 | 25.54 | 25.54 | -0.08% | 4,035 |
| Feb 21, 2025 | 25.62 | 25.62 | 25.53 | 25.56 | 25.56 | -0.16% | 8,087 |
| Feb 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.06% | 10 |
| Feb 19, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.62 | 0.16% | 2,159 |
| Feb 18, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | - | 1,621 |
| Feb 14, 2025 | 25.57 | 25.58 | 25.56 | 25.58 | 25.58 | -0.01% | 4,007 |
| Feb 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.15% | 633 |
| Feb 12, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | -0.07% | 633 |
| Feb 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.05% | 1,395 |
| Feb 10, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.06% | 1,395 |
| Feb 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.10% | 100 |
| Feb 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.12% | 40 |
| Feb 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 219 |
| Feb 4, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.29% | 104 |
| Feb 3, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | -0.27% | 9,392 |
| Jan 31, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | -0.06% | 412 |
| Jan 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.06% | 203 |
| Jan 29, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.05% | 203 |
| Jan 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.20% | 179 |
| Jan 27, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.27% | 190 |
| Jan 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.04% | 257 |
| Jan 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.07% | 210 |
| Jan 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.10% | 74 |
| Jan 21, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 0.12% | 768 |