Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
25.91
+0.02 (0.08%)
Nov 28, 2025, 1:00 PM EST - Market closed
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.08% | - |
| Nov 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.10% | - |
| Nov 25, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% | - |
| Nov 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | 0.14% | 65 |
| Nov 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.24% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -0.12% | 1,628 |
| Nov 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.02% | - |
| Nov 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.06% | - |
| Nov 17, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.12% | 38 |
| Nov 14, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | 0.08% | 415 |
| Nov 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.17% | - |
| Nov 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | - | - |
| Nov 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.02% | 13 |
| Nov 10, 2025 | 25.82 | 25.84 | 25.81 | 25.84 | 25.84 | 0.16% | 855 |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% | - |
| Nov 6, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.08% | - |
| Nov 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.04% | 30 |
| Nov 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.06% | 45 |
| Nov 3, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | 0.04% | 1,764 |
| Oct 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 645 |
| Oct 30, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.06% | - |
| Oct 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.06% | 22 |
| Oct 28, 2025 | 25.84 | 25.84 | 25.82 | 25.84 | 25.84 | - | 424 |
| Oct 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.08% | 174 |
| Oct 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.10% | 217 |
| Oct 23, 2025 | 25.78 | 25.79 | 25.78 | 25.79 | 25.79 | 0.06% | 1,162 |
| Oct 22, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.78 | -0.14% | 111 |
| Oct 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.02% | 323 |
| Oct 20, 2025 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 0.16% | 160 |
| Oct 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.12% | - |
| Oct 16, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.08% | 12 |
| Oct 15, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.75 | 0.02% | 89 |
| Oct 14, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.04% | - |
| Oct 13, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | 0.19% | 2,458 |
| Oct 10, 2025 | 25.81 | 25.81 | 25.71 | 25.71 | 25.71 | -0.23% | 762 |
| Oct 9, 2025 | 25.72 | 25.77 | 25.72 | 25.77 | 25.77 | - | 3,237 |
| Oct 8, 2025 | 25.74 | 25.77 | 25.74 | 25.77 | 25.77 | 0.04% | 1,229 |
| Oct 7, 2025 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | -0.04% | 310 |
| Oct 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.02% | 283 |
| Oct 3, 2025 | 25.73 | 25.77 | 25.73 | 25.77 | 25.77 | 0.04% | 489 |
| Oct 2, 2025 | 25.73 | 25.76 | 25.72 | 25.76 | 25.76 | 0.02% | 499 |
| Oct 1, 2025 | 25.73 | 25.75 | 25.71 | 25.75 | 25.75 | 0.03% | 3,336 |
| Sep 30, 2025 | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | 0.05% | 400 |
| Sep 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | - |
| Sep 26, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.14% | - |
| Sep 25, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.06% | 315 |
| Sep 24, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | -0.02% | 527 |
| Sep 23, 2025 | 25.68 | 25.72 | 25.67 | 25.72 | 25.72 | -0.04% | 13,701 |
| Sep 22, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.02% | - |
| Sep 19, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.06% | 1,222 |