Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
26.02
+0.02 (0.06%)
Jun 27, 2025, 4:00 PM - Market closed

CPSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202525.3225.3225.3225.3225.32-0.15%3,050
May 5, 202525.4025.4125.3625.3625.36-0.16%3,050
May 2, 202525.4425.4425.3825.4025.400.34%1,105
May 1, 202525.3825.3825.3225.3225.32-0.49%124
Apr 30, 202525.2125.4425.2125.4425.440.72%2,844
Apr 29, 202525.2625.2625.2625.2625.260.16%62
Apr 28, 202525.2325.2325.1725.2225.220.06%646
Apr 25, 202525.2125.2125.2125.2125.210.18%145
Apr 24, 202525.1625.1625.1625.1625.160.41%202
Apr 23, 202525.1625.1625.0625.0625.060.36%318
Apr 22, 202524.9524.9924.9524.9724.970.40%2,602
Apr 21, 202524.9024.9024.8724.8724.87-0.38%390
Apr 17, 202524.9624.9624.9624.9624.96-0.02%394
Apr 16, 202524.9724.9724.9724.9724.97-0.47%1,546