Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)

CPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.60	27.60	27.59	27.59	27.59	0.02%	1,249
May 26, 2026	27.59	27.59	27.58	27.59	27.59	0.09%	992
May 22, 2026	27.57	27.57	27.56	27.56	27.56	-0.07%	400
May 21, 2026	27.52	27.58	27.52	27.58	27.58	0.18%	1,572
May 20, 2026	27.49	27.53	27.49	27.53	27.53	0.05%	4,707
May 19, 2026	27.49	27.52	27.49	27.52	27.52	0.02%	689
May 18, 2026	27.52	27.52	27.49	27.51	27.51	0.02%	8,629
May 15, 2026	27.47	27.52	27.47	27.51	27.51	-0.11%	5,879
May 14, 2026	27.53	27.54	27.53	27.54	27.54	-	460
May 13, 2026	27.49	27.54	27.49	27.54	27.54	0.16%	632
May 12, 2026	27.47	27.50	27.47	27.49	27.49	-	10,830
May 11, 2026	27.50	27.50	27.49	27.49	27.49	-	1,593
May 8, 2026	27.48	27.49	27.48	27.49	27.49	0.13%	2,407
May 7, 2026	27.48	27.48	27.46	27.46	27.46	-0.13%	405
May 6, 2026	27.43	27.49	27.43	27.49	27.49	0.16%	3,178
May 5, 2026	27.45	27.45	27.45	27.45	27.45	0.26%	753
May 4, 2026	27.41	27.41	27.37	27.38	27.38	-0.05%	3,916
May 1, 2026	27.41	27.41	27.39	27.39	27.39	0.04%	3,373
Apr 30, 2026	27.34	27.38	27.32	27.38	27.38	0.24%	4,213
Apr 29, 2026	27.32	27.32	27.30	27.32	27.32	-0.02%	3,492
Apr 28, 2026	27.31	27.32	27.31	27.32	27.32	-0.07%	628
Apr 27, 2026	27.34	27.34	27.34	27.34	27.34	-	24
Apr 24, 2026	27.32	27.34	27.32	27.34	27.34	0.16%	261
Apr 23, 2026	27.25	27.29	27.25	27.29	27.29	-0.06%	245
Apr 22, 2026	27.30	27.31	27.30	27.31	27.31	0.18%	633
Apr 21, 2026	27.30	27.33	27.26	27.26	27.26	-0.11%	385
Apr 20, 2026	27.28	27.29	27.28	27.29	27.29	-0.02%	789
Apr 17, 2026	27.30	27.30	27.30	27.30	27.30	0.28%	1
Apr 16, 2026	27.22	27.22	27.22	27.22	27.22	-	1,016
Apr 15, 2026	27.19	27.22	27.18	27.22	27.22	0.16%	2,995
Apr 14, 2026	27.15	27.18	27.15	27.18	27.18	0.27%	1,032
Apr 13, 2026	27.09	27.10	27.09	27.10	27.10	0.23%	547
Apr 10, 2026	27.06	27.06	27.04	27.04	27.04	-0.04%	3,728
Apr 9, 2026	27.05	27.05	27.05	27.05	27.05	0.13%	221
Apr 8, 2026	27.02	27.06	27.02	27.02	27.02	0.54%	643
Apr 7, 2026	26.85	26.87	26.84	26.87	26.87	-	441
Apr 6, 2026	26.86	26.90	26.85	26.87	26.87	0.09%	17,685
Apr 2, 2026	26.84	26.85	26.82	26.85	26.85	0.14%	2,169
Apr 1, 2026	26.84	26.84	26.81	26.81	26.81	0.15%	1,496
Mar 31, 2026	26.70	26.78	26.70	26.77	26.77	0.49%	2,412
Mar 30, 2026	26.67	26.70	26.64	26.64	26.64	-0.23%	3,294
Mar 27, 2026	26.74	26.75	26.68	26.70	26.70	-0.14%	7,622
Mar 26, 2026	26.80	26.80	26.74	26.74	26.74	-0.38%	4,477
Mar 25, 2026	26.84	26.84	26.84	26.84	26.84	0.17%	-
Mar 24, 2026	26.80	26.80	26.80	26.80	26.80	-0.17%	227
Mar 23, 2026	26.82	26.84	26.81	26.84	26.84	0.21%	324
Mar 20, 2026	26.78	26.79	26.77	26.79	26.79	-0.27%	270
Mar 19, 2026	26.85	26.86	26.80	26.86	26.86	-0.08%	3,394
Mar 18, 2026	26.89	26.89	26.88	26.88	26.88	-0.25%	434
Mar 17, 2026	26.95	26.95	26.95	26.95	26.95	0.08%	8

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.