Calamos S&P 500 Structured Alt Protection ETF - April

CPSP
🏛️ usa →
25.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.73 25.73 25.73 25.73 0.0M
2025-09-25 25.66 25.70 25.66 25.70 0.0M
2025-09-24 25.67 25.71 25.67 25.71 0.0M
2025-09-23 25.68 25.72 25.67 25.72 0.0M
2025-09-22 25.73 25.73 25.73 25.73 0.0M
2025-09-19 25.72 25.72 25.72 25.72 0.0M
2025-09-18 25.71 25.71 25.71 25.71 0.0M
2025-09-17 25.65 25.70 25.65 25.70 0.0M
2025-09-16 25.65 25.65 25.65 25.65 0.0M
2025-09-15 25.70 25.70 25.64 25.69 0.0M
2025-09-12 25.69 25.69 25.69 25.69 0.0M
2025-09-11 25.64 25.74 25.63 25.68 0.0M
2025-09-10 25.63 25.63 25.63 25.63 0.0M
2025-09-09 25.66 25.66 25.66 25.66 0.0M
2025-09-08 25.64 25.64 25.64 25.64 0.0M
2025-09-05 25.64 25.64 25.64 25.64 0.0M
2025-09-04 25.59 25.63 25.59 25.63 0.0M
2025-09-03 25.56 25.57 25.56 25.57 0.0M
2025-09-02 25.47 25.56 25.47 25.56 0.0M
2025-08-29 25.56 25.57 25.56 25.57 0.0M
2025-08-28 25.56 25.57 25.54 25.57 0.0M
2025-08-27 25.60 25.60 25.60 25.60 0.0M
2025-08-26 25.55 25.57 25.55 25.57 0.0M
2025-08-25 25.58 25.58 25.54 25.54 0.0M
2025-08-22 25.54 25.57 25.54 25.57 0.0M
2025-08-21 25.47 25.50 25.43 25.49 0.0M
2025-08-20 25.49 25.54 25.49 25.54 0.0M
2025-08-19 25.51 25.54 25.51 25.54 0.0M
2025-08-18 25.51 25.55 25.51 25.55 0.0M
2025-08-15 25.55 25.55 25.55 25.55 0.0M
2025-08-14 25.51 25.55 25.51 25.55 0.0M
2025-08-13 25.51 25.55 25.51 25.55 0.0M
2025-08-12 25.49 25.54 25.49 25.54 0.0M
2025-08-11 25.48 25.50 25.48 25.50 0.0M
2025-08-08 25.51 25.51 25.51 25.51 0.0M
2025-08-07 25.48 25.48 25.48 25.48 0.0M
2025-08-06 25.48 25.48 25.48 25.48 0.0M
2025-08-05 25.46 25.46 25.46 25.46 0.0M
2025-08-04 25.43 25.47 25.43 25.47 0.0M
2025-08-01 25.38 25.42 25.37 25.42 0.0M
2025-07-31 25.42 25.43 25.39 25.41 0.0M
2025-07-30 25.43 25.43 25.40 25.43 0.0M
2025-07-29 25.43 25.44 25.43 25.44 0.0M
2025-07-28 25.44 25.44 25.42 25.42 0.0M
2025-07-25 25.42 25.45 25.42 25.45 0.0M
2025-07-24 25.42 25.42 25.41 25.42 0.0M
2025-07-23 25.41 25.41 25.41 25.41 0.0M
2025-07-22 25.37 25.39 25.36 25.39 0.0M
2025-07-21 25.41 25.41 25.38 25.38 0.0M
2025-07-18 25.39 25.39 25.39 25.39 0.0M
2025-07-17 25.39 25.42 25.36 25.40 0.0M
2025-07-16 25.39 25.41 25.37 25.37 0.0M
2025-07-15 25.36 25.36 25.36 25.36 0.0M
2025-07-14 25.37 25.37 25.37 25.37 0.0M
2025-07-11 25.30 25.36 25.30 25.36 0.0M
2025-07-10 25.34 25.36 25.34 25.36 0.0M
2025-07-09 25.34 25.35 25.34 25.35 0.0M
2025-07-08 25.33 25.35 25.33 25.33 0.0M
2025-07-07 25.34 25.34 25.33 25.33 0.0M
2025-07-03 25.35 25.35 25.35 25.35 0.0M
2025-07-02 25.30 25.34 25.30 25.34 0.0M
2025-07-01 25.32 25.32 25.32 25.32 0.0M
2025-06-30 25.33 25.33 25.33 25.33 0.0M
2025-06-27 25.30 25.30 25.30 25.30 0.0M
2025-06-26 25.28 25.28 25.28 25.28 0.0M
2025-06-25 25.24 25.25 25.24 25.25 0.0M
2025-06-24 25.22 25.24 25.22 25.24 0.0M
2025-06-23 25.20 25.20 25.20 25.20 0.0M
2025-06-20 25.14 25.14 25.14 25.14 0.0M
2025-06-18 25.12 25.15 25.12 25.15 0.0M
2025-06-17 25.14 25.14 25.14 25.14 0.0M
2025-06-16 25.16 25.16 25.16 25.16 0.0M
2025-06-13 25.11 25.12 25.10 25.10 0.0M
2025-06-12 25.18 25.20 25.13 25.19 0.0M
2025-06-11 25.15 25.17 25.13 25.16 0.0M
2025-06-10 25.17 25.19 25.14 25.14 0.0M
2025-06-09 25.13 25.13 25.13 25.13 0.0M
2025-06-06 25.13 25.16 25.09 25.14 0.0M
2025-06-05 25.12 25.12 25.08 25.09 0.0M
2025-06-04 25.10 25.10 25.10 25.10 0.0M
2025-06-03 25.08 25.11 25.08 25.11 0.0M
2025-06-02 25.08 25.08 25.06 25.06 0.0M
2025-05-30 25.05 25.05 25.05 25.05 0.0M
2025-05-29 25.14 25.14 25.01 25.01 0.0M
2025-05-28 25.03 25.03 25.00 25.00 0.0M
2025-05-27 25.03 25.03 25.03 25.03 0.0M
2025-05-23 24.95 24.95 24.95 24.95 0.0M
2025-05-22 24.98 24.98 24.98 24.98 0.0M
2025-05-21 24.98 24.98 24.98 24.98 0.0M
2025-05-20 25.03 25.03 25.03 25.03 0.0M
2025-05-19 25.03 25.04 25.01 25.04 0.0M
2025-05-16 25.04 25.04 25.04 25.04 0.0M
2025-05-15 24.97 25.02 24.94 25.02 0.0M
2025-05-14 24.96 24.97 24.94 24.97 0.0M
2025-05-13 24.97 24.97 24.97 24.97 0.0M
2025-05-12 24.93 24.97 24.93 24.97 0.0M
2025-05-09 24.85 24.85 24.82 24.82 0.0M
2025-05-08 24.80 24.81 24.80 24.81 0.0M
2025-05-07 24.80 24.80 24.80 24.80 0.0M
2025-05-06 24.79 24.79 24.79 24.79 0.0M
2025-05-05 24.74 24.85 24.74 24.80 0.0M
2025-05-02 24.83 24.90 24.80 24.82 0.0M
2025-05-01 24.82 24.86 24.82 24.82 0.0M
2025-04-30 24.69 24.82 24.69 24.80 0.0M
2025-04-29 24.76 24.80 24.76 24.80 0.0M
2025-04-28 24.79 24.79 24.66 24.74 0.0M
2025-04-25 24.69 24.73 24.66 24.73 0.0M
2025-04-24 24.63 24.70 24.63 24.70 0.0M
2025-04-23 24.61 24.66 24.55 24.58 0.0M
2025-04-22 24.52 24.63 24.47 24.53 0.1M
2025-04-21 24.54 24.54 24.38 24.45 0.0M
2025-04-17 24.51 24.56 24.49 24.53 0.0M
2025-04-16 24.59 24.62 24.52 24.53 0.0M
2025-04-15 24.70 24.70 24.59 24.59 0.1M
2025-04-14 24.62 24.68 24.53 24.60 0.0M
2025-04-11 24.57 24.63 24.52 24.62 0.0M
2025-04-10 24.65 24.65 24.43 24.50 0.0M
2025-04-09 24.34 24.63 24.29 24.61 0.0M
2025-04-08 24.59 24.59 24.31 24.31 0.0M
2025-04-07 24.20 24.55 24.20 24.37 0.1M
2025-04-04 24.56 24.56 24.35 24.35 0.0M
2025-04-03 24.69 24.69 24.58 24.58 0.0M
2025-04-02 24.70 24.76 24.68 24.74 0.1M
2025-04-01 24.60 24.72 24.60 24.72 0.3M