Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
25.41
-0.01 (-0.04%)
Jul 31, 2025, 4:00 PM - Market closed
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.42 | 25.43 | 25.39 | 25.41 | 25.41 | -0.06% | 5,326 |
| Jul 30, 2025 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | -0.04% | 3,826 |
| Jul 29, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.05% | 2,797 |
| Jul 28, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | -0.11% | 4,812 |
| Jul 25, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | 0.14% | 194 |
| Jul 24, 2025 | 25.42 | 25.42 | 25.41 | 25.42 | 25.42 | 0.04% | 2,831 |
| Jul 23, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.06% | 81 |
| Jul 22, 2025 | 25.37 | 25.39 | 25.36 | 25.39 | 25.39 | 0.06% | 1,894 |
| Jul 21, 2025 | 25.41 | 25.41 | 25.38 | 25.38 | 25.38 | -0.06% | 1,875 |
| Jul 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% | 180 |
| Jul 17, 2025 | 25.39 | 25.42 | 25.36 | 25.40 | 25.40 | 0.12% | 6,041 |
| Jul 16, 2025 | 25.39 | 25.41 | 25.37 | 25.37 | 25.37 | 0.06% | 4,126 |
| Jul 15, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.06% | 243 |
| Jul 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.06% | 327 |
| Jul 11, 2025 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | -0.02% | 2,165 |
| Jul 10, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 0.06% | 3,015 |
| Jul 9, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.08% | 227 |
| Jul 8, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | - | 248 |
| Jul 7, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.33 | -0.08% | 472 |
| Jul 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.04% | 480 |
| Jul 2, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.08% | 1,509 |
| Jul 1, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% | - |
| Jun 30, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.10% | - |
| Jun 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% | - |
| Jun 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.14% | 285 |
| Jun 25, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.02% | 285 |
| Jun 24, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.18% | 463 |
| Jun 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.21% | - |
| Jun 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.02% | 625 |
| Jun 18, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 25.15 | 0.02% | 625 |
| Jun 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% | - |
| Jun 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% | - |
| Jun 13, 2025 | 25.11 | 25.12 | 25.10 | 25.10 | 25.10 | -0.36% | 800 |
| Jun 12, 2025 | 25.18 | 25.20 | 25.13 | 25.19 | 25.19 | 0.12% | 10,020 |
| Jun 11, 2025 | 25.15 | 25.17 | 25.13 | 25.16 | 25.16 | 0.08% | 2,900 |
| Jun 10, 2025 | 25.17 | 25.19 | 25.14 | 25.14 | 25.14 | 0.06% | 1,000 |
| Jun 9, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.06% | - |
| Jun 6, 2025 | 25.13 | 25.16 | 25.09 | 25.14 | 25.14 | 0.20% | 32,014 |
| Jun 5, 2025 | 25.12 | 25.12 | 25.08 | 25.09 | 25.09 | -0.02% | 6,826 |
| Jun 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.04% | 210 |
| Jun 3, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.18% | 210 |
| Jun 2, 2025 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | 0.06% | 5,463 |
| May 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.14% | 39 |
| May 29, 2025 | 25.14 | 25.14 | 25.01 | 25.01 | 25.01 | 0.04% | 2,727 |
| May 28, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.12% | 400 |
| May 27, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.34% | - |
| May 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.14% | 50 |
| May 22, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 15 |
| May 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.20% | 343 |
| May 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.04% | - |