Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
24.58
0.00 (0.02%)
Aug 13, 2025, 4:00 PM - Market closed
CPSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.58 | 24.58 | 24.57 | 24.58 | 24.58 | 0.04% | 651 |
| Aug 12, 2025 | 24.53 | 24.57 | 24.53 | 24.57 | 24.57 | 0.16% | 4,681 |
| Aug 11, 2025 | 24.55 | 24.59 | 24.51 | 24.53 | 24.53 | 0.02% | 2,748 |
| Aug 8, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.14% | 4 |
| Aug 7, 2025 | 24.47 | 24.49 | 24.47 | 24.49 | 24.49 | -0.02% | 2,420 |
| Aug 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.14% | 996 |
| Aug 5, 2025 | 24.49 | 24.49 | 24.43 | 24.46 | 24.46 | -0.08% | 2,755 |
| Aug 4, 2025 | 24.45 | 24.48 | 24.43 | 24.48 | 24.48 | 0.30% | 2,226 |
| Aug 1, 2025 | 24.38 | 24.41 | 24.35 | 24.40 | 24.40 | -0.19% | 2,974 |
| Jul 31, 2025 | 24.46 | 24.48 | 24.43 | 24.45 | 24.45 | -0.07% | 4,525 |
| Jul 30, 2025 | 24.47 | 24.50 | 24.44 | 24.46 | 24.46 | 0.04% | 4,293 |
| Jul 29, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.10% | 3,237 |
| Jul 28, 2025 | 24.48 | 24.48 | 24.47 | 24.48 | 24.48 | -0.02% | 693 |
| Jul 25, 2025 | 24.46 | 24.49 | 24.46 | 24.49 | 24.49 | 0.12% | 280 |
| Jul 24, 2025 | 24.49 | 24.50 | 24.43 | 24.46 | 24.46 | 0.04% | 673 |
| Jul 23, 2025 | 24.41 | 24.45 | 24.41 | 24.45 | 24.45 | 0.14% | 291 |
| Jul 22, 2025 | 24.40 | 24.41 | 24.38 | 24.41 | 24.41 | - | 15,473 |
| Jul 21, 2025 | 24.41 | 24.41 | 24.40 | 24.41 | 24.41 | 0.06% | 292 |
| Jul 18, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | -0.02% | 291 |
| Jul 17, 2025 | 24.37 | 24.40 | 24.36 | 24.40 | 24.40 | 0.14% | 5,609 |
| Jul 16, 2025 | 24.33 | 24.40 | 24.31 | 24.37 | 24.37 | 0.11% | 5,215 |
| Jul 15, 2025 | 24.34 | 24.40 | 24.32 | 24.34 | 24.34 | -0.13% | 15,015 |
| Jul 14, 2025 | 24.34 | 24.37 | 24.34 | 24.37 | 24.37 | 0.08% | 539 |
| Jul 11, 2025 | 24.33 | 24.35 | 24.33 | 24.35 | 24.35 | -0.02% | 254 |
| Jul 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.02% | - |
| Jul 9, 2025 | 24.35 | 24.35 | 24.31 | 24.35 | 24.35 | 0.14% | 580 |
| Jul 8, 2025 | 24.33 | 24.33 | 24.31 | 24.32 | 24.32 | 0.02% | 280 |
| Jul 7, 2025 | 24.31 | 24.33 | 24.28 | 24.31 | 24.31 | -0.18% | 897 |
| Jul 3, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.36 | 0.19% | 601 |
| Jul 2, 2025 | 24.30 | 24.31 | 24.30 | 24.31 | 24.31 | 0.02% | 1,642 |
| Jul 1, 2025 | 24.28 | 24.31 | 24.28 | 24.31 | 24.31 | 0.08% | 5,622 |
| Jun 30, 2025 | 24.27 | 24.29 | 24.25 | 24.29 | 24.29 | 0.06% | 1,627 |
| Jun 27, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 0.06% | 636 |
| Jun 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.19% | 600 |
| Jun 25, 2025 | 24.22 | 24.26 | 24.19 | 24.21 | 24.21 | 0.05% | 600 |
| Jun 24, 2025 | 24.19 | 24.20 | 24.17 | 24.20 | 24.20 | 0.25% | 4,264 |
| Jun 23, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 24.14 | 0.21% | 401 |
| Jun 20, 2025 | 24.06 | 24.09 | 24.06 | 24.09 | 24.09 | 0.04% | 477 |
| Jun 18, 2025 | 24.10 | 24.10 | 24.07 | 24.08 | 24.08 | -0.12% | 920 |
| Jun 17, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.05% | 201 |
| Jun 16, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | 0.10% | 201 |
| Jun 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.07% | 3 |
| Jun 12, 2025 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | -0.01% | 2,250 |
| Jun 11, 2025 | 24.12 | 24.15 | 24.10 | 24.12 | 24.12 | 0.07% | 6,400 |
| Jun 10, 2025 | 24.11 | 24.12 | 24.10 | 24.10 | 24.10 | 0.02% | 4,900 |
| Jun 9, 2025 | 24.09 | 24.12 | 24.08 | 24.09 | 24.09 | 0.14% | 4,255 |
| Jun 6, 2025 | 24.10 | 24.10 | 24.06 | 24.06 | 24.06 | 0.10% | 5,238 |
| Jun 5, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.10% | 2,352 |
| Jun 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.10% | 3 |
| Jun 3, 2025 | 24.03 | 24.05 | 24.01 | 24.04 | 24.04 | 0.08% | 6,670 |