Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
24.87
-0.01 (-0.06%)
At close: Nov 7, 2025, 4:00 PM EST
24.87
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
CPSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.06% | 81 |
| Nov 6, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.09% | - |
| Nov 5, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 0.05% | 634 |
| Nov 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.12% | 27 |
| Nov 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | 187 |
| Oct 31, 2025 | 24.90 | 24.93 | 24.90 | 24.93 | 24.93 | 0.06% | 152 |
| Oct 30, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | 60 |
| Oct 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.06% | 95 |
| Oct 28, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | 0.02% | 656 |
| Oct 27, 2025 | 24.91 | 24.94 | 24.91 | 24.94 | 24.94 | 0.10% | 510 |
| Oct 24, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.92 | 0.12% | 329 |
| Oct 23, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.10% | 542 |
| Oct 22, 2025 | 24.85 | 24.86 | 24.84 | 24.86 | 24.86 | -0.12% | 270 |
| Oct 21, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.89 | 0.04% | 3,825 |
| Oct 20, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.20% | 51 |
| Oct 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.22% | 3 |
| Oct 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.17% | 17 |
| Oct 15, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.03% | 103 |
| Oct 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.06% | - |
| Oct 13, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 0.28% | 101 |
| Oct 10, 2025 | 24.89 | 24.89 | 24.75 | 24.76 | 24.76 | -0.36% | 1,646 |
| Oct 9, 2025 | 24.85 | 24.86 | 24.81 | 24.85 | 24.85 | -0.04% | 858 |
| Oct 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.12% | 36 |
| Oct 7, 2025 | 24.93 | 24.93 | 24.81 | 24.83 | 24.83 | -0.06% | 1,078 |
| Oct 6, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.84 | - | 2,433 |
| Oct 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.04% | 323 |
| Oct 2, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.02% | 228 |
| Oct 1, 2025 | 24.79 | 24.84 | 24.79 | 24.83 | 24.83 | 0.04% | 750 |
| Sep 30, 2025 | 24.78 | 24.82 | 24.78 | 24.82 | 24.82 | 0.04% | 300 |
| Sep 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.02% | 1 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.16% | 88 |
| Sep 25, 2025 | 24.57 | 24.76 | 24.57 | 24.76 | 24.76 | -0.06% | 1,466 |
| Sep 24, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.04% | - |
| Sep 23, 2025 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | -0.04% | 100 |
| Sep 22, 2025 | 24.78 | 24.80 | 24.78 | 24.80 | 24.80 | 0.02% | 212 |
| Sep 19, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.06% | 4 |
| Sep 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.10% | - |
| Sep 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.02% | - |
| Sep 16, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | - | 14,686 |
| Sep 15, 2025 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 0.07% | 10,109 |
| Sep 12, 2025 | 24.72 | 24.74 | 24.71 | 24.74 | 24.74 | -0.01% | 335 |
| Sep 11, 2025 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | 0.12% | 249 |
| Sep 10, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.04% | - |
| Sep 9, 2025 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | 0.04% | 10,768 |
| Sep 8, 2025 | 24.64 | 24.69 | 24.64 | 24.69 | 24.69 | 0.11% | 275 |
| Sep 5, 2025 | 24.62 | 24.66 | 24.62 | 24.66 | 24.66 | -0.01% | 646 |
| Sep 4, 2025 | 24.61 | 24.67 | 24.61 | 24.67 | 24.67 | 0.18% | 293 |
| Sep 3, 2025 | 24.64 | 24.64 | 24.62 | 24.62 | 24.62 | 0.06% | 530 |
| Sep 2, 2025 | 24.56 | 24.61 | 24.56 | 24.61 | 24.61 | -0.09% | 382 |
| Aug 29, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.05% | 3 |