Calamos S&P 500 Structured Alt Protection Etf June (CPSU)
NYSEARCA: CPSU · Real-Time Price · USD
27.09
0.00 (0.00%)
Dec 26, 2025, 8:00 PM EST - Market open
CPSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.06% | - |
| Dec 24, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.04% | 82 |
| Dec 23, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.05% | 29 |
| Dec 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.10% | 46 |
| Dec 19, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.13% | - |
| Dec 18, 2025 | 27.01 | 27.01 | 26.98 | 26.98 | 26.98 | -0.02% | 194 |
| Dec 17, 2025 | 26.98 | 26.99 | 26.98 | 26.99 | 26.99 | 0.06% | 1,035 |
| Dec 16, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.17% | 87 |
| Dec 15, 2025 | 26.98 | 27.02 | 26.98 | 27.02 | 27.02 | 0.15% | 2,378 |
| Dec 12, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.02% | 61 |
| Dec 11, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.04% | 71 |
| Dec 10, 2025 | 27.03 | 27.03 | 26.98 | 26.98 | 26.98 | 0.11% | 265 |
| Dec 9, 2025 | 26.98 | 26.98 | 26.95 | 26.95 | 26.95 | -0.01% | 1,489 |
| Dec 8, 2025 | 27.08 | 27.08 | 26.95 | 26.95 | 26.95 | - | 702 |
| Dec 5, 2025 | 26.98 | 26.99 | 26.95 | 26.95 | 26.95 | 0.04% | 1,721 |
| Dec 4, 2025 | 26.98 | 26.98 | 26.94 | 26.94 | 26.94 | 0.02% | 1,367 |
| Dec 3, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.06% | - |
| Dec 2, 2025 | 26.93 | 26.93 | 26.92 | 26.92 | 26.92 | 0.06% | 345 |
| Dec 1, 2025 | 26.93 | 26.94 | 26.91 | 26.91 | 26.91 | -0.04% | 1,404 |
| Nov 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.07% | - |
| Nov 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.11% | 11 |
| Nov 25, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% | 47 |
| Nov 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.24% | 7 |
| Nov 21, 2025 | 26.83 | 26.83 | 26.77 | 26.77 | 26.77 | 0.14% | 1,400 |
| Nov 20, 2025 | 26.76 | 26.80 | 26.73 | 26.73 | 26.73 | -0.14% | 3,490 |
| Nov 19, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.02% | 8 |
| Nov 18, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.06% | 1 |
| Nov 17, 2025 | 26.80 | 26.80 | 26.78 | 26.78 | 26.78 | -0.13% | 220 |
| Nov 14, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.07% | - |
| Nov 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.21% | 7 |
| Nov 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.01% | 3 |
| Nov 11, 2025 | 26.84 | 26.85 | 26.84 | 26.85 | 26.85 | 0.02% | 101 |
| Nov 10, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.18% | 4 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.01% | - |
| Nov 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.07% | 1 |
| Nov 5, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.05% | - |
| Nov 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.09% | 1 |
| Nov 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - | - |
| Oct 31, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.01% | 4 |
| Oct 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.07% | 1 |
| Oct 29, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.06% | 97 |
| Oct 28, 2025 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | - | 256 |
| Oct 27, 2025 | 26.82 | 26.86 | 26.82 | 26.86 | 26.86 | 0.07% | 937 |
| Oct 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.11% | 171 |
| Oct 23, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.06% | 282 |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.06% | 281 |
| Oct 21, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% | 5 |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.14% | - |
| Oct 17, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.07% | - |
| Oct 16, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.06% | 15 |