Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
26.64
+0.01 (0.04%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.61 | 26.64 | 26.61 | 26.64 | 26.64 | 0.04% | 101 |
| Oct 7, 2025 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | - | 341 |
| Oct 6, 2025 | 26.63 | 26.63 | 26.60 | 26.63 | 26.63 | - | 4,369 |
| Oct 3, 2025 | 26.60 | 26.63 | 26.60 | 26.63 | 26.63 | 0.07% | 1,539 |
| Oct 2, 2025 | 26.59 | 26.61 | 26.58 | 26.61 | 26.61 | 0.02% | 8,811 |
| Oct 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 423 |
| Sep 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.02% | - |
| Sep 29, 2025 | 26.58 | 26.60 | 26.57 | 26.60 | 26.60 | 0.06% | 400 |
| Sep 26, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.09% | 40 |
| Sep 25, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.02% | - |
| Sep 24, 2025 | 26.53 | 26.57 | 26.53 | 26.57 | 26.57 | 0.02% | 125 |
| Sep 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.04% | - |
| Sep 22, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.04% | - |
| Sep 19, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.04% | - |
| Sep 18, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.06% | - |
| Sep 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.02% | - |
| Sep 16, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Sep 15, 2025 | 26.50 | 26.53 | 26.50 | 26.53 | 26.53 | 0.04% | 103 |
| Sep 12, 2025 | 26.50 | 26.52 | 26.49 | 26.52 | 26.52 | 0.13% | 402 |
| Sep 11, 2025 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | 0.04% | 10,190 |
| Sep 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.02% | - |
| Sep 9, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.02% | 10 |
| Sep 8, 2025 | 26.47 | 26.47 | 26.44 | 26.47 | 26.47 | 0.08% | 2,281 |
| Sep 5, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.45 | 0.09% | 119 |
| Sep 4, 2025 | 26.40 | 26.42 | 26.40 | 26.42 | 26.42 | 0.09% | 201 |
| Sep 3, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.02% | 155 |
| Sep 2, 2025 | 26.34 | 26.39 | 26.34 | 26.39 | 26.39 | -0.06% | 23,397 |
| Aug 29, 2025 | 26.39 | 26.41 | 26.38 | 26.41 | 26.41 | -0.02% | 1,297 |
| Aug 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.02% | - |
| Aug 27, 2025 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 0.06% | 590 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | -0.01% | 164 |
| Aug 25, 2025 | 26.37 | 26.40 | 26.37 | 26.39 | 26.39 | -0.02% | 208 |
| Aug 22, 2025 | 26.37 | 26.40 | 26.37 | 26.40 | 26.40 | 0.36% | 232 |
| Aug 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.15% | 128 |
| Aug 20, 2025 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | - | 243 |
| Aug 19, 2025 | 26.33 | 26.34 | 26.33 | 26.34 | 26.34 | -0.08% | 550 |
| Aug 18, 2025 | 26.33 | 26.40 | 26.32 | 26.36 | 26.36 | 0.04% | 42,411 |
| Aug 15, 2025 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | 0.08% | 330 |
| Aug 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | 209 |
| Aug 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.02% | 226 |
| Aug 12, 2025 | 26.33 | 26.33 | 26.30 | 26.33 | 26.33 | 0.14% | 1,566 |
| Aug 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.05% | 617 |
| Aug 8, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.17% | - |
| Aug 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | 891 |
| Aug 6, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.10% | 891 |
| Aug 5, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 26.23 | -0.02% | 1,528 |
| Aug 4, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.29% | 1,985 |
| Aug 1, 2025 | 26.16 | 26.17 | 26.13 | 26.16 | 26.16 | -0.25% | 2,012 |
| Jul 31, 2025 | 26.23 | 26.25 | 26.21 | 26.23 | 26.23 | -0.04% | 3,947 |
| Jul 30, 2025 | 26.23 | 26.24 | 26.20 | 26.24 | 26.24 | -0.03% | 3,730 |