Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
26.96
+0.03 (0.09%)
Dec 29, 2025, 11:42 AM EST - Market open
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.93 | 26.96 | 26.92 | 26.93 | 26.93 | -0.03% | 33,809 |
| Dec 24, 2025 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 0.04% | 127 |
| Dec 23, 2025 | 26.93 | 26.93 | 26.87 | 26.93 | 26.93 | 0.11% | 3,994 |
| Dec 22, 2025 | 26.85 | 26.91 | 26.85 | 26.90 | 26.90 | 0.07% | 1,353 |
| Dec 19, 2025 | 26.83 | 26.88 | 26.83 | 26.88 | 26.88 | 0.17% | 187 |
| Dec 18, 2025 | 26.88 | 26.88 | 26.79 | 26.83 | 26.83 | 0.16% | 3,828 |
| Dec 17, 2025 | 26.84 | 26.84 | 26.79 | 26.79 | 26.79 | -0.18% | 4,587 |
| Dec 16, 2025 | 26.81 | 26.84 | 26.81 | 26.84 | 26.84 | -0.13% | 1,209 |
| Dec 15, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.09% | 4,062 |
| Dec 12, 2025 | 26.85 | 26.88 | 26.82 | 26.85 | 26.85 | -0.08% | 3,714 |
| Dec 11, 2025 | 26.88 | 26.90 | 26.85 | 26.87 | 26.87 | 0.04% | 5,535 |
| Dec 10, 2025 | 26.85 | 26.86 | 26.81 | 26.86 | 26.86 | 0.06% | 2,516 |
| Dec 9, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.11% | 411 |
| Dec 8, 2025 | 26.90 | 26.90 | 26.81 | 26.87 | 26.87 | 0.06% | 28,908 |
| Dec 5, 2025 | 26.89 | 26.89 | 26.82 | 26.86 | 26.86 | 0.15% | 3,541 |
| Dec 4, 2025 | 26.84 | 26.84 | 26.80 | 26.82 | 26.82 | -0.07% | 7,384 |
| Dec 3, 2025 | 26.81 | 26.84 | 26.77 | 26.84 | 26.84 | 0.09% | 30,303 |
| Dec 2, 2025 | 26.85 | 26.85 | 26.77 | 26.81 | 26.81 | -0.04% | 5,049 |
| Dec 1, 2025 | 26.82 | 26.90 | 26.76 | 26.82 | 26.82 | -0.07% | 4,536 |
| Nov 28, 2025 | 26.81 | 26.84 | 26.81 | 26.84 | 26.84 | 0.11% | 294 |
| Nov 26, 2025 | 26.88 | 26.88 | 26.76 | 26.81 | 26.81 | 0.15% | 4,562 |
| Nov 25, 2025 | 26.78 | 26.80 | 26.68 | 26.77 | 26.77 | 0.21% | 17,164 |
| Nov 24, 2025 | 26.59 | 26.73 | 26.59 | 26.72 | 26.71 | 0.24% | 15,460 |
| Nov 21, 2025 | 26.68 | 26.68 | 26.62 | 26.65 | 26.65 | 0.08% | 15,919 |
| Nov 20, 2025 | 26.66 | 26.74 | 26.61 | 26.63 | 26.63 | -0.15% | 41,499 |
| Nov 19, 2025 | 26.71 | 26.71 | 26.64 | 26.67 | 26.67 | 0.03% | 12,362 |
| Nov 18, 2025 | 26.77 | 26.77 | 26.59 | 26.66 | 26.66 | -0.11% | 14,472 |
| Nov 17, 2025 | 26.75 | 26.75 | 26.66 | 26.69 | 26.69 | -0.15% | 40,697 |
| Nov 14, 2025 | 26.75 | 26.75 | 26.69 | 26.73 | 26.73 | -0.01% | 65,288 |
| Nov 13, 2025 | 26.92 | 26.92 | 26.72 | 26.74 | 26.74 | -0.21% | 133,406 |
| Nov 12, 2025 | 26.81 | 26.81 | 26.77 | 26.79 | 26.79 | - | 30,690 |
| Nov 11, 2025 | 26.92 | 26.92 | 26.74 | 26.79 | 26.79 | - | 26,492 |
| Nov 10, 2025 | 26.81 | 26.81 | 26.75 | 26.79 | 26.79 | 0.27% | 56,180 |
| Nov 7, 2025 | 26.71 | 26.72 | 26.64 | 26.72 | 26.72 | 0.07% | 17,998 |
| Nov 6, 2025 | 26.74 | 26.74 | 26.69 | 26.70 | 26.70 | -0.05% | 28,651 |
| Nov 5, 2025 | 26.73 | 26.76 | 26.70 | 26.71 | 26.71 | -0.09% | 42,030 |
| Nov 4, 2025 | 26.79 | 26.79 | 26.73 | 26.74 | 26.74 | -0.18% | 37,649 |
| Nov 3, 2025 | 26.80 | 26.80 | 26.73 | 26.79 | 26.79 | 0.16% | 121,515 |
| Oct 31, 2025 | 26.72 | 26.76 | 26.72 | 26.75 | 26.75 | 0.02% | 8,548 |
| Oct 30, 2025 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 0.06% | 5,901 |
| Oct 29, 2025 | 26.71 | 26.73 | 26.71 | 26.73 | 26.73 | 0.04% | 450 |
| Oct 28, 2025 | 26.74 | 26.75 | 26.72 | 26.72 | 26.72 | - | 6,674 |
| Oct 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | 136 |
| Oct 24, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.71 | 0.04% | 172 |
| Oct 23, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.07% | 324 |
| Oct 22, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.02% | 289 |
| Oct 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - | - |
| Oct 20, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.11% | 10 |
| Oct 17, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.15% | - |
| Oct 16, 2025 | 26.66 | 26.66 | 26.62 | 26.62 | 26.62 | -0.09% | 2,402 |