Calamos S&P 500 Structured Alt Protection ETF - October (CPSO)
NYSEARCA: CPSO · Real-Time Price · USD
25.19
-0.16 (-0.62%)
Apr 10, 2025, 1:03 PM EDT - Market closed
CPSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | -0.62% | 1,252 |
| Apr 9, 2025 | 24.90 | 25.38 | 24.90 | 25.34 | 25.34 | 1.42% | 20,486 |
| Apr 8, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.11% | 250 |
| Apr 7, 2025 | 24.91 | 24.96 | 24.89 | 24.96 | 24.96 | -0.08% | 18,456 |
| Apr 4, 2025 | 25.07 | 25.07 | 24.98 | 24.98 | 24.98 | -0.83% | 9,702 |
| Apr 3, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | -1.04% | 746 |
| Apr 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.15% | 684 |
| Apr 1, 2025 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | 0.18% | 18,600 |
| Mar 31, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.06% | 119 |
| Mar 28, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 25.36 | -0.37% | 969 |
| Mar 27, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | -0.04% | 594 |
| Mar 26, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | -0.27% | 1,105 |
| Mar 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.04% | - |
| Mar 24, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.46% | 903 |
| Mar 21, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | - | 759 |
| Mar 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.10% | 223 |
| Mar 19, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.24% | 222 |
| Mar 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.28% | 298 |
| Mar 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.16% | 8 |
| Mar 14, 2025 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | 0.47% | 4,390 |
| Mar 13, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.35% | 420 |
| Mar 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.04% | 10 |
| Mar 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.15% | 3,226 |
| Mar 10, 2025 | 25.42 | 25.47 | 25.40 | 25.40 | 25.40 | -0.57% | 3,226 |
| Mar 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.14% | 132 |
| Mar 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.34% | 220 |
| Mar 5, 2025 | 25.52 | 25.59 | 25.52 | 25.59 | 25.59 | 0.21% | 348 |
| Mar 4, 2025 | 25.56 | 25.62 | 25.47 | 25.54 | 25.54 | -0.08% | 2,799 |
| Mar 3, 2025 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -0.47% | 2,293 |
| Feb 28, 2025 | 25.57 | 25.68 | 25.57 | 25.68 | 25.68 | 0.32% | 2,736 |
| Feb 27, 2025 | 25.64 | 25.66 | 25.59 | 25.60 | 25.60 | -0.28% | 3,000 |
| Feb 26, 2025 | 25.64 | 25.69 | 25.64 | 25.67 | 25.67 | 0.01% | 5,794 |
| Feb 25, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | -0.14% | 10,281 |
| Feb 24, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.08% | 79 |
| Feb 21, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.21% | 400 |
| Feb 20, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.06% | 5 |
| Feb 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% | 4 |
| Feb 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 94 |
| Feb 14, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | 0.03% | 787 |
| Feb 13, 2025 | 25.74 | 25.75 | 25.70 | 25.75 | 25.75 | 0.14% | 4,858 |
| Feb 12, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.08% | 401 |
| Feb 11, 2025 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | 0.03% | 1,241 |
| Feb 10, 2025 | 25.71 | 25.71 | 25.68 | 25.68 | 25.68 | -0.02% | 2,145 |
| Feb 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.13% | 3,796 |
| Feb 6, 2025 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 0.13% | 3,796 |
| Feb 5, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.69 | 0.01% | 1,752 |
| Feb 4, 2025 | 25.67 | 25.69 | 25.67 | 25.69 | 25.69 | 0.33% | 6,087 |
| Feb 3, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | -0.30% | 3,803 |
| Jan 31, 2025 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | -0.08% | 304 |
| Jan 30, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.09% | 35,726 |