Skip to main content
logo
Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
26.16
-0.01 (-0.04%)
At close: Jul 18, 2025, 4:00 PM
26.16
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

CPSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202526.1426.1626.1426.1626.16-0.04%276
Jul 17, 202526.1526.1826.1226.1726.170.20%9,652
Jul 16, 202526.0926.1426.0926.1226.120.04%2,953
Jul 15, 202526.1126.1126.1126.1126.11-0.06%338
Jul 14, 202526.0926.1226.0926.1226.120.02%916
Jul 11, 202526.1126.1226.0926.1226.12-440
Jul 10, 202526.1226.1226.1226.1226.120.06%-
Jul 9, 202526.0726.1026.0726.1026.100.13%4,160
Jul 8, 202526.0826.0826.0526.0726.07-2,025
Jul 7, 202526.0626.0826.0626.0726.07-0.11%557
Jul 3, 202526.0326.1026.0326.1026.100.12%768
Jul 2, 202526.0326.0726.0326.0726.070.06%1,527
Jul 1, 202526.0526.0526.0526.0526.050.03%-
Jun 30, 202526.0426.0426.0426.0426.040.10%-
Jun 27, 202526.0226.0226.0226.0226.020.06%111
Jun 26, 202526.0026.0026.0026.0026.000.21%111
Jun 25, 202525.9325.9925.9325.9525.95-0.03%648
Jun 24, 202525.8925.9625.8925.9625.960.34%458
Jun 23, 202525.8325.8725.8225.8725.870.16%200
Jun 20, 202525.8225.8225.8225.8225.820.03%1,190
Jun 18, 202525.8225.8225.8225.8225.82-101
Jun 17, 202525.8225.8225.8225.8225.82-0.14%209
Jun 16, 202525.8525.8525.8525.8525.850.21%209
Jun 13, 202525.8025.8025.8025.8025.80-0.21%-
Jun 12, 202525.8325.8625.8325.8525.850.12%2,212
Jun 11, 202525.8225.8425.8225.8225.82-0.07%796
Jun 10, 202525.8425.8425.8425.8425.840.13%-
Jun 9, 202525.8125.8125.8125.8125.810.03%-
Jun 6, 202525.7925.8025.7725.8025.800.18%730
Jun 5, 202525.7825.7825.7125.7525.75-0.06%9,427
Jun 4, 202525.8125.8125.7325.7725.770.04%14,442
Jun 3, 202525.7125.7625.7125.7625.760.18%302
Jun 2, 202525.7325.7325.6825.7125.71-1,506
May 30, 202525.7125.7125.7125.7125.710.11%-
May 29, 202525.6825.6825.6825.6825.680.07%-
May 28, 202525.6625.6625.6625.6625.66-0.05%-
May 27, 202525.6825.6825.6825.6825.680.38%2
May 23, 202525.6025.6225.5825.5825.58-0.18%37,289
May 22, 202525.5825.6225.5825.6225.620.05%646
May 21, 202525.6825.7125.6025.6125.61-0.35%3,200
May 20, 202525.7125.7125.6925.7025.70-0.12%1,235
May 19, 202525.6725.7325.6725.7325.730.21%7,400
May 16, 202525.6825.6825.6825.6825.680.15%341
May 15, 202525.5925.6425.5925.6425.640.08%341
May 14, 202525.6225.6225.6225.6225.620.09%71
May 13, 202525.6025.6025.6025.6025.600.24%2
May 12, 202525.5325.5325.5325.5325.530.64%-
May 9, 202525.3425.3725.3425.3725.370.06%600
May 8, 202525.4125.4225.3625.3625.360.10%2,100
May 7, 202525.3325.3325.3325.3325.330.03%293