Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
25.05
+0.04 (0.14%)
May 30, 2025, 4:00 PM - Market closed
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2025 | 25.03 | 25.04 | 25.01 | 25.04 | 25.04 | - | 1,373 |
| May 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% | 60 |
| May 15, 2025 | 24.97 | 25.02 | 24.94 | 25.02 | 25.02 | 0.20% | 2,460 |
| May 14, 2025 | 24.96 | 24.97 | 24.94 | 24.97 | 24.97 | 0.02% | 7,494 |
| May 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.02% | - |
| May 12, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.60% | 3,183 |
| May 9, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | 0.04% | 4,235 |
| May 8, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.81 | 0.05% | 242 |
| May 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.05% | - |
| May 6, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.06% | 7,862 |
| May 5, 2025 | 24.74 | 24.85 | 24.74 | 24.80 | 24.80 | -0.06% | 7,862 |
| May 2, 2025 | 24.83 | 24.90 | 24.80 | 24.82 | 24.82 | -0.01% | 10,022 |
| May 1, 2025 | 24.82 | 24.86 | 24.82 | 24.82 | 24.82 | 0.07% | 3,840 |
| Apr 30, 2025 | 24.69 | 24.82 | 24.69 | 24.80 | 24.80 | 0.02% | 8,247 |
| Apr 29, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 0.22% | 10,921 |
| Apr 28, 2025 | 24.79 | 24.79 | 24.66 | 24.74 | 24.74 | 0.06% | 11,748 |
| Apr 25, 2025 | 24.69 | 24.73 | 24.66 | 24.73 | 24.73 | 0.12% | 2,730 |
| Apr 24, 2025 | 24.63 | 24.70 | 24.63 | 24.70 | 24.70 | 0.49% | 9,559 |
| Apr 23, 2025 | 24.61 | 24.66 | 24.55 | 24.58 | 24.58 | 0.18% | 4,756 |
| Apr 22, 2025 | 24.52 | 24.63 | 24.47 | 24.53 | 24.53 | 0.33% | 61,803 |
| Apr 21, 2025 | 24.54 | 24.54 | 24.38 | 24.45 | 24.45 | -0.33% | 19,005 |
| Apr 17, 2025 | 24.51 | 24.56 | 24.49 | 24.53 | 24.53 | -0.02% | 23,068 |
| Apr 16, 2025 | 24.59 | 24.62 | 24.52 | 24.53 | 24.53 | -0.23% | 31,637 |
| Apr 15, 2025 | 24.70 | 24.70 | 24.59 | 24.59 | 24.59 | -0.06% | 56,254 |
| Apr 14, 2025 | 24.62 | 24.68 | 24.53 | 24.60 | 24.60 | -0.06% | 26,269 |
| Apr 11, 2025 | 24.57 | 24.63 | 24.52 | 24.62 | 24.62 | 0.51% | 15,362 |
| Apr 10, 2025 | 24.65 | 24.65 | 24.43 | 24.50 | 24.50 | -0.46% | 25,623 |
| Apr 9, 2025 | 24.34 | 24.63 | 24.29 | 24.61 | 24.61 | 1.22% | 22,221 |
| Apr 8, 2025 | 24.59 | 24.59 | 24.31 | 24.31 | 24.31 | -0.21% | 33,076 |
| Apr 7, 2025 | 24.20 | 24.55 | 24.20 | 24.37 | 24.37 | 0.07% | 69,484 |
| Apr 4, 2025 | 24.56 | 24.56 | 24.35 | 24.35 | 24.35 | -0.94% | 23,381 |
| Apr 3, 2025 | 24.69 | 24.69 | 24.58 | 24.58 | 24.58 | -0.65% | 29,505 |
| Apr 2, 2025 | 24.70 | 24.76 | 24.68 | 24.74 | 24.74 | 0.11% | 56,945 |