Calamos S&P 500 Structured Alt Protection Etf June (CPSU)
NYSEARCA: CPSU · Real-Time Price · USD
26.38
-0.02 (-0.08%)
Jul 31, 2025, 4:00 PM - Market closed
CPSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.39 | 26.40 | 26.36 | 26.38 | 26.38 | -0.07% | 4,001 |
| Jul 30, 2025 | 26.40 | 26.41 | 26.36 | 26.40 | 26.40 | -0.08% | 5,488 |
| Jul 29, 2025 | 26.41 | 26.46 | 26.38 | 26.42 | 26.42 | - | 2,360 |
| Jul 28, 2025 | 26.39 | 26.42 | 26.38 | 26.42 | 26.42 | 0.02% | 600 |
| Jul 25, 2025 | 26.39 | 26.46 | 26.39 | 26.42 | 26.42 | 0.08% | 830 |
| Jul 24, 2025 | 26.38 | 26.40 | 26.36 | 26.40 | 26.40 | 0.09% | 4,994 |
| Jul 23, 2025 | 26.36 | 26.37 | 26.35 | 26.37 | 26.37 | 0.02% | 2,496 |
| Jul 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.11% | 5 |
| Jul 21, 2025 | 26.35 | 26.37 | 26.32 | 26.34 | 26.34 | -0.04% | 725 |
| Jul 18, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.03% | 183 |
| Jul 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.06% | 1 |
| Jul 16, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.06% | 177 |
| Jul 15, 2025 | 26.31 | 26.31 | 26.27 | 26.30 | 26.30 | -0.06% | 2,003 |
| Jul 14, 2025 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | 0.01% | 443 |
| Jul 11, 2025 | 26.28 | 26.32 | 26.27 | 26.32 | 26.32 | 0.02% | 2,046 |
| Jul 10, 2025 | 26.30 | 26.31 | 26.30 | 26.31 | 26.31 | 0.02% | 457 |
| Jul 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.11% | 1 |
| Jul 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.02% | 16 |
| Jul 7, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.11% | 16 |
| Jul 3, 2025 | 26.33 | 26.35 | 26.30 | 26.30 | 26.30 | 0.17% | 958 |
| Jul 2, 2025 | 26.26 | 26.30 | 26.26 | 26.26 | 26.26 | -0.10% | 9,844 |
| Jul 1, 2025 | 26.25 | 26.31 | 26.24 | 26.28 | 26.28 | -0.03% | 484,591 |
| Jun 30, 2025 | 26.29 | 26.29 | 26.24 | 26.29 | 26.29 | 0.13% | 1,796 |
| Jun 27, 2025 | 26.25 | 26.27 | 26.25 | 26.26 | 26.26 | 0.10% | 4,396 |
| Jun 26, 2025 | 27.26 | 27.26 | 26.21 | 26.23 | 26.23 | 0.13% | 3,479 |
| Jun 25, 2025 | 26.22 | 26.22 | 26.18 | 26.20 | 26.20 | 0.08% | 4,902 |
| Jun 24, 2025 | 26.20 | 26.23 | 26.18 | 26.18 | 26.18 | 0.16% | 18,227 |
| Jun 23, 2025 | 26.12 | 26.16 | 26.08 | 26.13 | 26.13 | 0.21% | 9,539 |
| Jun 20, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | - | 804 |
| Jun 18, 2025 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | 0.04% | 1,220 |
| Jun 17, 2025 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | -0.08% | 10,750 |
| Jun 16, 2025 | 26.11 | 26.11 | 26.09 | 26.09 | 26.09 | 0.12% | 476,292 |
| Jun 13, 2025 | 26.11 | 26.11 | 26.03 | 26.06 | 26.06 | -0.14% | 15,797 |
| Jun 12, 2025 | 26.10 | 26.12 | 26.09 | 26.10 | 26.10 | 0.12% | 7,830 |
| Jun 11, 2025 | 26.10 | 26.10 | 26.04 | 26.07 | 26.07 | -0.03% | 3,357 |
| Jun 10, 2025 | 26.07 | 26.10 | 26.04 | 26.08 | 26.08 | 0.05% | 6,921 |
| Jun 9, 2025 | 26.05 | 26.09 | 26.05 | 26.06 | 26.06 | 0.20% | 4,372 |
| Jun 6, 2025 | 27.30 | 28.65 | 26.01 | 26.01 | 26.01 | 0.02% | 17,194 |
| Jun 5, 2025 | 26.05 | 26.06 | 26.00 | 26.00 | 26.00 | -0.09% | 31,817 |
| Jun 4, 2025 | 26.03 | 26.06 | 26.03 | 26.03 | 26.03 | 0.01% | 12,192 |
| Jun 3, 2025 | 26.01 | 26.04 | 26.01 | 26.03 | 26.03 | 0.10% | 43,453 |