Skip to main content
Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
25.95
+0.02 (0.07%)
At close: Jun 27, 2025, 4:00 PM
25.95
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

CPSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9525.9925.9425.9525.950.07%1,448
Jun 26, 202525.9125.9325.9125.9325.930.21%1,082
Jun 25, 202525.8525.9025.8525.8825.880.04%796
Jun 24, 202525.8525.8725.8425.8725.870.33%1,129
Jun 23, 202525.7125.7825.6925.7825.780.48%2,951
Jun 20, 202525.6825.6925.6625.6625.66-0.13%3,036
Jun 18, 202525.7225.7225.6925.6925.690.09%2,775
Jun 17, 202525.7425.7625.6725.6725.67-0.31%3,885
Jun 16, 202525.7525.7525.7325.7525.750.37%4,162
Jun 13, 202525.6925.7025.6625.6625.66-0.32%1,075
Jun 12, 202525.7525.7525.7425.7425.740.07%2,118
Jun 11, 202525.6825.7525.6825.7225.72-0.04%1,837
Jun 10, 202525.6725.7625.6725.7325.730.16%8,673
Jun 9, 202525.7225.7525.6925.6925.690.04%3,893
Jun 6, 202525.6525.6825.6525.6825.680.34%1,120
Jun 5, 202525.6325.6525.5825.5925.59-0.10%5,014
Jun 4, 202525.6225.6225.6225.6225.620.02%2,716
Jun 3, 202525.5225.6125.5225.6125.610.38%2,716
Jun 2, 202525.4925.5725.4925.5225.52-0.05%659
May 30, 202525.4725.5325.4625.5325.530.09%429
May 29, 202525.4925.5125.4425.5125.510.15%2,070
May 28, 202525.4725.4725.4725.4725.47-0.16%3
May 27, 202525.4525.5625.4525.5125.510.71%1,176
May 23, 202525.3325.3325.3325.3325.33-0.23%50
May 22, 202525.3625.3925.3625.3925.390.02%197
May 21, 202525.4525.4525.3725.3925.39-0.47%506
May 20, 202525.5425.5425.5025.5025.50-0.18%239
May 19, 202525.5025.5525.5025.5525.550.13%201
May 16, 202525.4925.5325.4825.5225.520.26%34,574
May 15, 202525.4425.4525.4425.4525.450.06%345
May 14, 202525.4425.4425.4325.4425.44-1,291
May 13, 202525.3925.4425.3925.4425.440.44%301
May 12, 202525.2325.3225.2325.3225.321.15%2,261
May 9, 202525.0525.0525.0125.0425.04-0.10%2,095
May 8, 202525.0525.1125.0525.0625.060.23%3,274
May 7, 202524.9625.0024.9625.0025.000.09%159
May 6, 202524.9524.9824.9524.9824.98-0.08%633
May 5, 202524.9825.0324.9825.0025.00-0.30%4,672
May 2, 202525.0825.0825.0825.0825.080.39%134
May 1, 202525.0025.0424.9824.9824.980.15%1,037
Apr 30, 202524.7324.9424.7324.9424.940.20%3,952
Apr 29, 202524.7924.8924.7924.8924.890.21%862
Apr 28, 202524.8824.8824.7124.8424.840.14%1,412
Apr 25, 202524.7324.8124.7324.8124.810.23%11,169
Apr 24, 202524.6024.7524.6024.7524.750.65%7,720
Apr 23, 202524.6924.7024.5924.5924.590.58%2,198
Apr 22, 202524.4524.5224.4224.4524.450.59%2,234
Apr 21, 202524.3724.3724.2924.3024.30-0.70%1,134
Apr 17, 202524.5224.5224.4824.4824.480.10%1,244
Apr 16, 202524.4524.4524.4524.4524.45-0.83%543