Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
25.66
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.06% | - |
| Sep 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.02% | 135 |
| Sep 5, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% | 202 |
| Sep 4, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | 0.23% | 1,014 |
| Sep 3, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.04% | 375 |
| Sep 2, 2025 | 25.47 | 25.56 | 25.47 | 25.56 | 25.56 | -0.04% | 3,550 |
| Aug 29, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | -0.02% | 363 |
| Aug 28, 2025 | 25.56 | 25.57 | 25.54 | 25.57 | 25.57 | -0.10% | 2,344 |
| Aug 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.10% | 652 |
| Aug 26, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.12% | 338 |
| Aug 25, 2025 | 25.58 | 25.58 | 25.54 | 25.54 | 25.54 | -0.13% | 1,787 |
| Aug 22, 2025 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | 0.34% | 1,980 |
| Aug 21, 2025 | 25.47 | 25.50 | 25.43 | 25.49 | 25.49 | -0.20% | 10,468 |
| Aug 20, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | - | 180 |
| Aug 19, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | -0.04% | 256 |
| Aug 18, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | - | 334 |
| Aug 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.02% | - |
| Aug 14, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | - | 225 |
| Aug 13, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | 0.06% | 108 |
| Aug 12, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 0.14% | 5,179 |
| Aug 11, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | -0.04% | 813 |
| Aug 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.12% | 1 |
| Aug 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.02% | 70 |
| Aug 6, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.06% | 921 |
| Aug 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.02% | 1,372 |
| Aug 4, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 0.20% | 2,036 |
| Aug 1, 2025 | 25.38 | 25.42 | 25.37 | 25.42 | 25.42 | 0.02% | 2,057 |
| 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% | - |