Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.45
+0.02 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
25.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CPSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4525.4525.4525.4525.450.10%-
Dec 4, 202525.4125.4325.4025.4325.43-2,830
Dec 3, 202525.4325.4325.3925.4325.430.04%3,811
Dec 2, 202525.4125.4125.4125.4125.410.06%125
Dec 1, 202525.3925.4025.3825.4025.400.04%1,726
Nov 28, 202525.3825.3925.3825.3925.390.06%205
Nov 26, 202525.3725.3825.3725.3825.380.16%100
Nov 25, 202525.3425.3425.3425.3425.330.15%65
Nov 24, 202525.3025.3025.3025.3025.300.34%-
Nov 21, 202525.1825.2225.1825.2125.210.30%1,964
Nov 20, 202525.2825.2825.1425.1425.14-0.31%1,854
Nov 19, 202525.2125.2125.2125.2125.210.06%3,515
Nov 18, 202525.2025.2025.2025.2025.20-0.12%104
Nov 17, 202525.2425.2425.2325.2325.23-0.17%202
Nov 14, 202525.3025.3025.2725.2725.270.06%424
Nov 13, 202525.2525.2525.2525.2525.25-0.34%-
Nov 12, 202525.3425.3425.3425.3425.340.08%3
Nov 11, 202525.3125.3225.3125.3225.320.04%437
Nov 10, 202525.3125.3125.3125.3125.310.26%9
Nov 7, 202525.2425.2425.2425.2425.240.04%91
Nov 6, 202525.2425.2425.2325.2325.23-0.17%195
Nov 5, 202525.2825.2825.2825.2825.280.10%142
Nov 4, 202525.2525.2525.2525.2525.25-0.16%41
Nov 3, 202525.2925.2925.2925.2925.290.04%45
Oct 31, 202525.2825.2825.2825.2825.280.08%46
Oct 30, 202525.2825.2825.2625.2625.26-0.12%202
Oct 29, 202525.3125.3125.2925.2925.29-0.04%199
Oct 28, 202525.3025.3025.3025.3025.300.02%7,795
Oct 27, 202525.3025.3025.3025.3025.300.11%180
Oct 24, 202525.2625.2725.2425.2725.270.15%10,927
Oct 23, 202525.2325.2325.2325.2325.230.12%366
Oct 22, 202525.1725.2025.1725.2025.20-0.16%1,246
Oct 21, 202525.1925.2425.1925.2425.240.04%414
Oct 20, 202525.2125.2325.2125.2325.230.22%160
Oct 17, 202525.1425.1825.1425.1825.180.18%711
Oct 16, 202525.1325.1325.1325.1325.13-0.14%33
Oct 15, 202525.1525.1725.1525.1725.160.06%1,617
Oct 14, 202525.1525.1525.1525.1525.15-0.06%8
Oct 13, 202525.2025.2025.1725.1725.170.31%100
Oct 10, 202525.2325.2325.0925.0925.09-0.41%794
Oct 9, 202525.2025.2025.1925.1925.19-0.07%2,308
Oct 8, 202525.2125.2125.2125.2125.210.09%1
Oct 7, 202525.1925.1925.1925.1925.19-0.06%189
Oct 6, 202525.2025.2025.2025.2025.200.04%4,135
Oct 3, 202525.1625.1925.1625.1925.190.04%629
Oct 2, 202525.1825.1825.1825.1825.180.04%407
Oct 1, 202525.1425.1725.1325.1725.170.06%2,584
Sep 30, 202525.1625.1625.1625.1625.160.04%82
Sep 29, 202525.1525.1525.1525.1525.150.02%69
Sep 26, 202525.1425.1425.1425.1425.140.16%180