Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - October (CPSO)
NYSEARCA: CPSO · Real-Time Price · USD
25.48
+0.01 (0.03%)
Jan 14, 2025, 11:35 AM EST - Market open

CPSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202525.4725.5125.4625.4825.480.03%6,671
Jan 13, 202525.4025.4725.4025.4725.470.03%221,973
Jan 10, 202525.5225.5225.4325.4625.46-0.25%3,679
Jan 8, 202525.4925.5425.4925.5325.530.04%3,157
Jan 7, 202525.5325.5825.5025.5225.52-0.18%3,278
Jan 6, 202525.5425.5625.5425.5625.560.13%3,203
Jan 3, 202525.5325.5325.5325.5325.530.06%3,987
Jan 2, 202525.4925.5125.4525.5125.510.14%2,533
Dec 31, 202425.4825.4825.4625.4825.48-0.09%375
Dec 30, 202425.4525.5525.4525.5025.50-0.03%10,870
Dec 27, 202425.5125.5125.5125.5125.51-0.19%1,223,235
Dec 26, 202425.5125.5625.5125.5625.56-164
Dec 24, 202425.5525.5525.5525.5525.550.15%1,142
Dec 23, 202425.4925.5225.4925.5225.520.15%3,432
Dec 20, 202425.4225.5325.4125.4825.480.22%2,563
Dec 19, 202425.4025.4525.4025.4225.42-0.02%3,132
Dec 18, 202425.5425.6025.4325.4325.43-0.43%10,478
Dec 17, 202425.5025.5825.5025.5425.54-0.08%4,671
Dec 16, 202425.5625.5625.5625.5625.560.04%-
Dec 13, 202425.5525.5525.5525.5525.550.04%172
Dec 12, 202425.5025.5725.5025.5425.54-0.04%3,672
Dec 11, 202425.4925.5725.4925.5525.550.16%5,464
Dec 10, 202425.5425.5425.5125.5125.51-0.02%2,182
Dec 9, 202425.5425.5425.5125.5125.51-0.10%1,480
Dec 6, 202425.5425.5425.5425.5425.540.06%41
Dec 5, 202425.4925.5225.4925.5225.52-0.02%1,893
Dec 4, 202425.6025.6025.5325.5325.530.10%463
Dec 3, 202425.4525.5125.4525.5025.500.35%2,596
Dec 2, 202425.4525.5425.4125.4125.41-0.29%15,750
Nov 29, 202425.4925.5325.4825.4925.490.14%39,399
Nov 27, 202425.4525.4525.4525.4525.45-0.02%1,091
Nov 26, 202425.4625.4625.4625.4625.460.12%1,091
Nov 25, 202425.4125.4525.4125.4225.420.13%1,876
Nov 22, 202425.3925.4325.3925.3925.39-1,593
Nov 21, 202425.3225.3925.3225.3925.39-0.04%100
Nov 20, 202425.3125.4025.3125.4025.400.12%4,886
Nov 19, 202425.3625.3725.3625.3725.370.06%157
Nov 18, 202425.3725.3825.3225.3625.360.07%2,439
Nov 15, 202425.3825.3825.3025.3425.34-0.21%3,936
Nov 14, 202425.4225.4225.3625.3925.39-0.14%5,109
Nov 13, 202425.4525.4625.3725.4325.430.08%4,259
Nov 12, 202425.4325.4525.4125.4125.410.08%2,212
Nov 11, 202425.4425.4425.3825.3825.38-0.04%2,313
Nov 8, 202425.3925.4225.3825.4025.40-0.06%1,266
Nov 7, 202425.4025.4425.3625.4125.410.17%4,382
Nov 6, 202425.3725.4125.2925.3725.370.36%25,966
Nov 5, 202425.2325.3025.2225.2825.280.18%8,136
Nov 4, 202425.2825.2825.2325.2325.23-0.19%2,924
Nov 1, 202425.2925.3325.2425.2825.280.15%47,800
Oct 31, 202425.2625.3025.2425.2425.24-0.24%5,175
Oct 30, 202425.3325.3525.3025.3025.30-0.10%2,716
Oct 29, 202425.3425.3425.3125.3325.33-0.08%10,700
Oct 28, 202425.3425.3525.3425.3525.350.10%859
Oct 25, 202425.3825.3825.3025.3225.320.08%18,522
Oct 24, 202425.2625.3425.2625.3025.30-0.02%4,245
Oct 23, 202425.3025.3225.2625.3125.31-0.12%4,290
Oct 22, 202425.3025.3525.3025.3425.34-0.10%5,880
Oct 21, 202425.3625.3625.3125.3625.36-0.05%59,595
Oct 18, 202425.3425.3825.3425.3725.370.09%19,768
Oct 17, 202425.3525.3725.3325.3525.350.08%27,621
Oct 16, 202425.3225.3525.3225.3325.330.06%1,948
Oct 15, 202425.3725.3725.3025.3225.32-0.14%46,357
Oct 14, 202425.3325.3525.3325.3525.350.12%2,896
Oct 11, 202425.2925.3225.2625.3225.320.16%7,599
Oct 10, 202425.2725.2925.2625.2825.28-0.04%5,828
Oct 9, 202425.2625.3025.2525.2925.290.10%34,990
Oct 8, 202425.2225.2725.2225.2725.270.19%241,033
Oct 7, 202425.2525.2525.2125.2225.22-0.11%56,888
Oct 4, 202425.2825.3025.2225.2525.25-0.05%35,516
Oct 3, 202425.2725.2725.2125.2625.260.03%22,562
Oct 2, 202425.2525.2825.2225.2525.25-0.12%128,503