Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
25.56
-0.04 (-0.16%)
At close: Feb 21, 2025, 2:11 PM
25.53
-0.03 (-0.12%)
After-hours: Feb 21, 2025, 2:11 PM EST

CPSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.6225.6225.5325.5625.56-0.16%8,087
Feb 20, 202525.6025.6025.6025.6025.60-0.06%10
Feb 19, 202525.5925.6225.5925.6225.620.16%2,159
Feb 18, 202525.5625.5825.5625.5825.58-1,621
Feb 14, 202525.5725.5825.5625.5825.58-0.01%4,007
Feb 13, 202525.5825.5825.5825.5825.580.15%633
Feb 12, 202525.4925.5425.4925.5425.54-0.07%633
Feb 11, 202525.5625.5625.5625.5625.560.05%1,395
Feb 10, 202525.5525.5525.5525.5525.550.06%1,395
Feb 7, 202525.5325.5325.5325.5325.53-0.10%100
Feb 6, 202525.5625.5625.5625.5625.560.12%40
Feb 5, 202525.5325.5325.5325.5325.53-219
Feb 4, 202525.5325.5325.5325.5325.530.29%104
Feb 3, 202525.4325.4525.4325.4525.45-0.27%9,392
Jan 31, 202525.5425.5425.5225.5225.52-0.06%412
Jan 30, 202525.5425.5425.5425.5425.540.06%203
Jan 29, 202525.5225.5225.5225.5225.52-0.05%203
Jan 28, 202525.5425.5425.5425.5425.540.20%179
Jan 27, 202525.4925.4925.4925.4925.49-0.27%190
Jan 24, 202525.5625.5625.5625.5625.560.04%257
Jan 23, 202525.5525.5525.5525.5525.550.07%210
Jan 22, 202525.5325.5325.5325.5325.530.10%74
Jan 21, 202525.4625.5025.4625.5025.500.12%768
Jan 17, 202525.4625.4725.4625.4725.470.24%294
Jan 16, 202525.4125.4125.4125.4125.41-488
Jan 15, 202525.4125.4125.4125.4125.410.39%605
Jan 14, 202525.3125.3125.3125.3125.310.06%821
Jan 13, 202525.3025.3025.3025.3025.30-946
Jan 10, 202525.3025.3125.3025.3025.30-0.27%2,576
Jan 8, 202525.3625.3825.3625.3725.370.06%2,477
Jan 7, 202525.3525.3825.3225.3525.35-0.28%11,852
Jan 6, 202525.4625.4625.3925.4225.420.18%4,548
Jan 3, 202525.3725.4025.3725.3825.380.14%19,786
Jan 2, 202525.3225.3625.2525.3425.340.18%5,041
Dec 31, 202425.3125.3425.2925.2925.29-0.17%1,798
Dec 30, 202425.2825.3425.2725.3425.34-0.04%4,305
Dec 27, 202425.3325.3825.3325.3525.35-0.11%1,200
Dec 26, 202425.3725.3825.3725.3825.38-0.05%742
Dec 24, 202425.3925.3925.3925.3925.390.19%500
Dec 23, 202425.3125.3425.3125.3425.340.12%500
Dec 20, 202425.3725.3725.3125.3125.310.20%110
Dec 19, 202425.2625.2925.2625.2625.260.02%734
Dec 18, 202425.4225.4225.2625.2625.26-0.49%3,657
Dec 17, 202425.3425.4025.3425.3825.38-0.02%2,119
Dec 16, 202425.4725.4725.3925.3925.390.06%1,226
Dec 13, 202425.3425.3825.3425.3725.370.03%3,021
Dec 12, 202425.4125.4125.3425.3625.36-0.06%2,853
Dec 11, 202425.4125.4125.3625.3825.380.15%2,178
Dec 10, 202425.3425.3425.3125.3425.34-3,467
Dec 9, 202425.3325.3625.3225.3425.34-0.08%3,929
Dec 6, 202425.3925.4125.3625.3625.36-5,005
Dec 5, 202425.4025.4025.3625.3625.36-1,046
Dec 4, 202425.3525.3725.3525.3625.360.06%364
Dec 3, 202425.3125.3525.3125.3525.350.14%960
Dec 2, 202425.2225.3725.2225.3125.31-0.06%10,293
Nov 29, 202425.3325.3625.3125.3325.330.14%34,131
Nov 27, 202425.3125.3125.2925.2925.29-0.04%4,481
Nov 26, 202425.2825.3325.2825.3025.300.01%8,481
Nov 25, 202425.3225.3225.2525.3025.300.11%2,176
Nov 22, 202425.2825.2825.2125.2725.270.16%2,980
Nov 21, 202425.2625.2625.2325.2325.23-0.04%2,232
Nov 20, 202425.1925.2425.1825.2425.240.14%8,287
Nov 19, 202425.1925.2325.1725.2125.21-0.02%9,701
Nov 18, 202425.1725.2225.1625.2125.210.09%16,777
Nov 15, 202425.2025.2125.1725.1925.19-0.19%23,211
Nov 14, 202425.3025.3025.2225.2425.24-0.06%19,072
Nov 13, 202425.2625.2725.2525.2525.250.12%9,174
Nov 12, 202425.2425.2625.2125.2225.22-0.12%68,197
Nov 11, 202425.4025.4025.2525.2525.25-0.08%2,631
Nov 8, 202425.2725.2925.2725.2725.270.02%76,907
Nov 7, 202425.2725.2925.2425.2725.270.20%24,683
Nov 6, 202425.3125.3125.1825.2225.220.38%24,172
Nov 5, 202425.1125.1325.0925.1225.120.16%104,412
Nov 4, 202425.1125.1125.0625.0825.08-0.04%48,976