Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
23.88
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
CPSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.80 | 23.89 | 23.80 | 23.88 | 23.88 | 0.66% | 4,714 |
| May 9, 2025 | 23.76 | 23.76 | 23.73 | 23.73 | 23.73 | -0.11% | 2,010 |
| May 8, 2025 | 23.75 | 23.76 | 23.75 | 23.75 | 23.75 | 0.10% | 202 |
| May 7, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.04% | 144 |
| May 6, 2025 | 23.73 | 23.74 | 23.70 | 23.72 | 23.72 | -0.13% | 4,533 |
| May 5, 2025 | 23.76 | 23.79 | 23.75 | 23.75 | 23.75 | -0.07% | 2,160 |
| May 2, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.14% | 129 |
| May 1, 2025 | 23.82 | 23.82 | 23.73 | 23.73 | 23.73 | -0.40% | 3,597 |
| Apr 30, 2025 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 0.60% | 5,345 |
| Apr 29, 2025 | 23.70 | 23.70 | 23.68 | 23.69 | 23.69 | 0.22% | 1,088 |
| Apr 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.02% | 202 |
| Apr 25, 2025 | 23.65 | 23.65 | 23.61 | 23.63 | 23.63 | 0.17% | 1,244 |
| Apr 24, 2025 | 23.57 | 23.62 | 23.57 | 23.59 | 23.59 | 0.35% | 7,703 |
| Apr 23, 2025 | 23.62 | 23.62 | 23.51 | 23.51 | 23.51 | 0.26% | 24,561 |
| Apr 22, 2025 | 23.43 | 23.46 | 23.42 | 23.45 | 23.45 | 0.47% | 17,934 |
| Apr 21, 2025 | 23.47 | 23.47 | 23.33 | 23.34 | 23.34 | -0.41% | 11,524 |
| Apr 17, 2025 | 23.47 | 23.47 | 23.42 | 23.43 | 23.43 | 0.02% | 5,559 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.42 | 23.43 | 23.43 | -0.36% | 2,562 |
| Apr 15, 2025 | 23.54 | 23.57 | 23.51 | 23.51 | 23.51 | -0.09% | 8,680 |
| Apr 14, 2025 | 23.57 | 23.57 | 23.49 | 23.53 | 23.53 | 0.16% | 8,030 |
| Apr 11, 2025 | 23.44 | 23.50 | 23.44 | 23.49 | 23.49 | 0.23% | 1,733 |
| Apr 10, 2025 | 23.47 | 23.50 | 23.41 | 23.44 | 23.44 | -0.66% | 18,518 |
| Apr 9, 2025 | 23.30 | 23.64 | 23.28 | 23.60 | 23.60 | 1.40% | 15,162 |
| Apr 8, 2025 | 23.38 | 23.38 | 23.27 | 23.27 | 23.27 | -0.09% | 3,014 |
| Apr 7, 2025 | 23.03 | 23.35 | 22.98 | 23.29 | 23.29 | 0.05% | 18,896 |
| Apr 4, 2025 | 23.38 | 23.40 | 23.28 | 23.28 | 23.28 | -0.94% | 14,380 |