Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
26.72
+0.02 (0.07%)
At close: Nov 7, 2025, 4:00 PM EST
26.72
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.72 | 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 |
| Oct 15, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.02% | 280 |
| Oct 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.03% | - |
| Oct 13, 2025 | 26.61 | 26.65 | 26.61 | 26.65 | 26.65 | 0.18% | 4,328 |
| Oct 10, 2025 | 26.67 | 26.67 | 26.58 | 26.60 | 26.60 | -0.12% | 945 |
| Oct 9, 2025 | 26.62 | 26.63 | 26.60 | 26.63 | 26.63 | -0.04% | 4,364 |
| 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 |