Skip to main content

Calamos ETF Trust Calamos S&P 500 Structured Alt Protection ETF May (NY:CPSM)

28.20 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 28.20 28.24 28.09 28.20 9,084 -0.02(-0.09%)
Sep 11, 2025 28.23 28.28 28.17 28.22 13,221 +0.01(+0.05%)
Sep 10, 2025 28.18 28.21 28.17 28.21 4,220 +0.01(+0.04%)
Sep 09, 2025 28.16 28.20 28.15 28.20 3,037 +0.02(+0.07%)
Sep 08, 2025 28.14 28.18 28.14 28.18 3,664 +0.00(+0.00%)
Sep 05, 2025 28.14 28.25 28.14 28.18 2,992 +0.01(+0.04%)
Sep 04, 2025 28.11 28.17 28.10 28.16 4,603 +0.03(+0.11%)
Sep 03, 2025 28.02 28.19 28.02 28.14 4,537 +0.01(+0.04%)
Sep 02, 2025 28.03 28.13 28.03 28.12 11,546 -0.01(-0.05%)
Aug 29, 2025 28.09 28.20 28.08 28.14 2,827 +0.00(+0.00%)
Aug 28, 2025 28.09 28.14 28.08 28.14 25,314 +0.05(+0.18%)
Aug 27, 2025 28.08 28.10 28.08 28.09 2,519 +0.00(+0.02%)
Aug 26, 2025 28.08 28.11 28.06 28.09 2,698 -0.02(-0.06%)
Aug 25, 2025 28.05 28.15 28.05 28.10 6,207 -0.02(-0.06%)
Aug 22, 2025 28.10 28.14 28.07 28.12 1,652 +0.10(+0.36%)
Aug 21, 2025 28.07 28.07 28.02 28.02 5,131 -0.05(-0.20%)
Aug 20, 2025 28.02 28.07 28.01 28.07 2,509 +0.02(+0.09%)
Aug 19, 2025 28.05 28.09 28.04 28.05 836 -0.02(-0.09%)
Aug 18, 2025 28.05 28.07 28.05 28.07 5,030 +0.00(+0.02%)
Aug 15, 2025 28.09 28.12 28.04 28.07 1,851 -0.01(-0.04%)
Aug 14, 2025 28.04 28.11 28.03 28.08 1,638 -0.00(-0.00%)
Aug 13, 2025 28.04 28.09 28.03 28.08 3,920 +0.03(+0.11%)
Aug 12, 2025 28.02 28.06 28.02 28.05 7,650 +0.01(+0.04%)
Aug 11, 2025 28.03 28.06 28.02 28.04 6,671 +0.02(+0.07%)
Aug 08, 2025 28.02 28.02 28.02 28.02 128 +0.03(+0.12%)
Aug 07, 2025 28.03 28.03 27.99 27.99 5,211 -0.01(-0.05%)
Aug 06, 2025 27.99 28.01 27.97 28.00 7,456 +0.02(+0.05%)
Aug 05, 2025 28.01 28.03 27.95 27.98 12,418 -0.02(-0.09%)
Aug 04, 2025 27.97 28.02 27.97 28.01 9,418 +0.05(+0.18%)
Aug 01, 2025 27.88 27.96 27.88 27.96 14,849 -0.00(-0.00%)
Jul 31, 2025 27.96 28.02 27.94 27.96 8,922 -0.01(-0.04%)
Jul 30, 2025 27.97 28.04 27.86 27.97 8,521 -0.02(-0.06%)
Jul 29, 2025 28.07 28.07 27.97 27.99 2,561 +0.01(+0.03%)
Jul 28, 2025 28.00 28.00 27.96 27.98 6,416 +0.02(+0.06%)
Jul 25, 2025 27.99 28.00 27.94 27.96 774 +0.01(+0.02%)
Jul 24, 2025 27.94 27.99 27.93 27.95 3,106 +0.06(+0.23%)
Jul 23, 2025 27.92 27.95 27.89 27.89 4,862 -0.05(-0.18%)
Jul 22, 2025 27.96 27.97 27.89 27.94 495 +0.02(+0.07%)
Jul 21, 2025 27.89 27.96 27.89 27.92 22,424 -0.00(-0.02%)
Jul 18, 2025 27.93 27.95 27.88 27.93 8,099 +0.03(+0.11%)
Jul 17, 2025 27.93 27.94 27.88 27.89 2,297 -0.00(-0.02%)
Jul 16, 2025 27.98 27.98 27.87 27.90 9,022 +0.01(+0.04%)
Jul 15, 2025 27.87 27.93 27.86 27.89 3,422 -0.00(-0.01%)
Jul 14, 2025 27.92 27.92 27.89 27.89 507 -0.00(-0.00%)
Jul 11, 2025 27.92 27.94 27.85 27.89 1,221 -0.01(-0.03%)
Jul 10, 2025 27.90 27.92 27.85 27.90 5,412 +0.02(+0.09%)
Jul 09, 2025 27.88 27.92 27.85 27.88 10,118 +0.02(+0.09%)
Jul 08, 2025 27.85 27.90 27.83 27.86 11,020 +0.00(+0.02%)
Jul 07, 2025 27.89 27.89 27.83 27.85 2,668 -0.03(-0.13%)
Jul 03, 2025 27.90 27.90 27.89 27.89 691 +0.02(+0.07%)
Jul 02, 2025 27.86 27.91 27.81 27.87 65,527 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.