Calamos S&P 500 Structured Alt Protection ETF - March

CPSR
🏛️ usa →
24.80
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
2021-12-31 9.97 9.97 9.96 9.96 0.4M
2021-12-30 9.96 9.97 9.96 9.96 0.3M
2021-12-29 9.98 9.98 9.96 9.96 0.4M
2021-12-28 9.98 9.98 9.97 9.97 0.1M
2021-12-27 9.97 9.97 9.96 9.96 0.2M
2021-12-23 9.97 9.97 9.95 9.95 0.0M
2021-12-22 9.95 9.96 9.95 9.95 0.1M
2021-12-21 9.96 9.96 9.95 9.95 0.1M
2021-12-20 9.94 9.97 9.94 9.96 0.2M
2021-12-17 9.94 9.94 9.92 9.93 0.3M
2021-12-16 9.96 9.96 9.93 9.93 0.1M
2021-12-15 9.94 9.96 9.92 9.95 0.7M
2021-12-14 9.93 9.94 9.92 9.92 0.3M
2021-12-13 9.92 9.94 9.92 9.94 0.1M
2021-12-10 9.94 9.94 9.93 9.94 0.1M
2021-12-09 9.92 9.93 9.92 9.93 0.0M
2021-12-08 9.94 9.95 9.92 9.92 1.0M
2021-12-07 9.94 9.95 9.94 9.95 0.1M
2021-12-06 9.94 9.95 9.94 9.95 0.3M
2021-12-03 9.95 9.96 9.95 9.95 0.1M
2021-12-02 9.95 9.96 9.94 9.95 0.1M
2021-12-01 9.96 9.97 9.94 9.94 0.0M
2021-11-30 9.95 9.96 9.94 9.95 0.1M
2021-11-29 9.94 9.97 9.94 9.96 0.0M
2021-11-26 9.94 9.94 9.94 9.94 0.0M
2021-11-24 9.93 9.95 9.93 9.95 0.2M
2021-11-23 9.99 9.99 9.93 9.93 2.1M
2021-11-22 9.96 9.96 9.95 9.95 0.0M
2021-11-19 9.94 9.99 9.94 9.95 0.1M
2021-11-18 9.95 9.96 9.95 9.95 0.0M
2021-11-17 9.95 9.96 9.95 9.95 0.1M
2021-11-16 9.99 9.99 9.95 9.96 0.0M
2021-11-15 9.96 9.96 9.96 9.96 0.0M
2021-11-12 9.95 9.97 9.95 9.96 0.0M
2021-11-11 9.95 9.95 9.95 9.95 0.0M
2021-11-10 9.97 9.97 9.95 9.96 0.1M
2021-11-09 9.95 9.99 9.95 9.98 0.1M
2021-11-08 9.95 9.96 9.94 9.95 0.3M
2021-11-05 9.94 9.96 9.94 9.95 0.0M
2021-11-04 9.98 9.98 9.94 9.97 0.0M
2021-11-03 9.98 9.98 9.97 9.97 0.0M
2021-11-02 9.94 9.97 9.94 9.97 0.0M
2021-11-01 9.98 9.98 9.94 9.95 0.1M
2021-10-29 9.94 9.95 9.94 9.95 0.1M
2021-10-28 9.98 9.98 9.95 9.95 0.0M
2021-10-27 9.96 9.96 9.96 9.96 0.0M
2021-10-26 9.94 9.96 9.93 9.93 0.2M
2021-10-25 9.97 9.97 9.95 9.97 0.2M
2021-10-22 9.97 9.97 9.97 9.97 0.0M
2021-10-21 9.93 9.94 9.93 9.93 0.0M
2021-10-20 9.93 9.95 9.93 9.95 0.0M
2021-10-19 9.94 9.94 9.92 9.94 0.1M
2021-10-18 9.98 9.98 9.94 9.94 0.0M
2021-10-15 9.97 9.97 9.97 9.97 0.0M
2021-10-14 9.99 9.99 9.95 9.95 0.0M
2021-10-13 9.98 9.99 9.96 9.99 0.0M
2021-10-12 9.96 9.97 9.95 9.97 0.0M
2021-10-11 9.98 9.98 9.93 9.95 0.0M
2021-10-08 9.94 9.98 9.94 9.98 0.0M
2021-10-07 9.97 9.97 9.94 9.96 0.0M
2021-10-06 9.98 9.98 9.94 9.97 0.0M
2021-10-05 9.96 9.97 9.96 9.97 0.0M
2021-10-04 9.96 9.96 9.92 9.96 0.0M
2021-10-01 9.92 9.96 9.92 9.96 0.0M
2021-09-30 9.91 9.95 9.90 9.92 0.1M
2021-09-29 9.95 9.95 9.91 9.91 0.0M
2021-09-28 9.92 9.95 9.89 9.95 0.0M
2021-09-27 9.96 9.96 9.92 9.95 0.0M
2021-09-24 9.91 9.96 9.91 9.95 0.0M
2021-09-23 9.96 9.96 9.95 9.96 0.0M
2021-09-22 9.92 9.96 9.92 9.96 0.0M
2021-09-21 9.92 9.92 9.92 9.92 0.0M
2021-09-20 9.95 9.95 9.90 9.92 0.0M
2021-09-17 9.96 9.96 9.90 9.95 0.1M
2021-09-16 9.89 9.95 9.89 9.95 0.0M
2021-09-15 9.92 9.92 9.91 9.92 0.0M
2021-09-14 9.95 9.95 9.93 9.93 0.0M
2021-09-13 9.91 9.95 9.91 9.95 0.2M
2021-09-10 9.95 9.95 9.91 9.91 0.0M
2021-09-09 9.95 9.95 9.91 9.93 0.0M
2021-09-08 9.89 9.93 9.89 9.91 0.5M
2021-09-07 9.95 9.95 9.91 9.94 0.3M
2021-09-03 9.85 9.93 9.85 9.91 0.8M
2021-09-02 9.90 9.90 9.89 9.90 0.0M
2021-09-01 9.90 9.90 9.89 9.90 0.0M
2021-08-31 9.87 9.90 9.87 9.89 0.0M
2021-08-30 9.89 9.89 9.85 9.85 0.0M
2021-08-27 9.88 9.89 9.85 9.87 0.1M
2021-08-26 9.90 9.90 9.83 9.85 0.6M
2021-08-25 9.83 9.85 9.83 9.85 0.0M
2021-08-24 9.85 9.85 9.82 9.84 0.1M
2021-08-23 9.83 9.84 9.83 9.84 0.0M
2021-08-20 9.85 9.85 9.83 9.83 0.0M
2021-08-19 9.85 9.85 9.83 9.84 0.0M
2021-08-18 9.83 9.85 9.83 9.83 0.0M
2021-08-17 9.83 9.85 9.83 9.84 0.0M
2021-08-16 9.84 9.86 9.83 9.84 0.0M
2021-08-13 9.84 9.86 9.84 9.86 0.1M
2021-08-12 9.88 9.88 9.84 9.86 0.1M
2021-08-11 9.92 9.92 9.87 9.88 0.0M
2021-08-10 9.83 9.86 9.78 9.86 0.2M
2021-08-09 9.82 9.84 9.82 9.84 0.0M
2021-08-06 9.81 9.83 9.81 9.83 0.0M
2021-08-05 9.82 9.83 9.81 9.82 0.0M
2021-08-04 9.82 9.84 9.81 9.82 0.0M
2021-08-03 9.87 9.87 9.82 9.84 0.0M
2021-08-02 9.83 9.84 9.82 9.83 0.0M
2021-07-30 9.83 9.84 9.81 9.81 0.0M
2021-07-29 9.83 9.84 9.82 9.83 0.0M
2021-07-28 9.83 9.85 9.83 9.83 0.1M
2021-07-27 9.85 9.85 9.84 9.84 0.2M
2021-07-26 9.85 9.86 9.83 9.85 0.2M
2021-07-23 9.82 9.85 9.82 9.83 0.0M
2021-07-22 9.83 9.85 9.83 9.84 0.2M
2021-07-21 9.85 9.86 9.83 9.84 0.3M
2021-07-20 9.87 9.87 9.84 9.85 0.4M
2021-07-19 9.85 9.86 9.82 9.85 0.8M
2021-07-16 9.78 9.79 9.78 9.79 0.0M
2021-07-15 9.78 9.80 9.77 9.80 0.1M
2021-07-14 9.80 9.80 9.77 9.78 0.0M
2021-07-13 9.79 9.80 9.79 9.80 0.0M
2021-07-12 9.79 9.80 9.78 9.80 0.0M
2021-07-09 9.80 9.80 9.78 9.80 0.1M
2021-07-08 9.80 9.80 9.73 9.80 0.3M
2021-07-07 9.79 9.79 9.77 9.78 0.0M
2021-07-06 9.78 9.80 9.77 9.79 0.0M
2021-07-02 9.78 9.79 9.78 9.78 0.0M
2021-07-01 9.80 9.80 9.78 9.78 0.0M
2021-06-30 9.79 9.80 9.79 9.79 0.0M
2021-06-29 9.78 9.80 9.78 9.79 0.0M
2021-06-28 9.79 9.80 9.77 9.79 0.0M
2021-06-25 9.79 9.80 9.79 9.80 0.0M
2021-06-24 9.80 9.80 9.80 9.80 0.0M
2021-06-23 9.79 9.80 9.79 9.79 0.0M
2021-06-22 9.79 9.79 9.79 9.79 0.0M
2021-06-21 9.78 9.80 9.78 9.79 0.0M
2021-06-18 9.77 9.80 9.77 9.79 0.0M
2021-06-17 9.77 9.80 9.75 9.79 0.0M
2021-06-16 9.81 9.81 9.80 9.81 0.0M
2021-06-15 9.84 9.84 9.81 9.81 0.0M
2021-06-14 9.83 9.83 9.81 9.81 0.0M
2021-06-11 9.82 9.85 9.82 9.82 0.0M
2021-06-10 9.81 9.83 9.81 9.82 0.0M
2021-06-09 9.78 9.84 9.78 9.83 0.0M
2021-06-08 9.78 9.81 9.77 9.79 0.0M
2021-06-07 9.79 9.80 9.77 9.78 0.0M
2021-06-04 9.77 9.80 9.77 9.80 0.0M
2021-06-03 9.80 9.80 9.77 9.77 0.0M
2021-06-02 9.77 9.81 9.73 9.81 0.0M
2021-06-01 9.73 9.87 9.73 9.78 0.0M
2021-05-28 9.75 9.80 9.75 9.76 0.0M
2021-05-27 9.76 9.80 9.74 9.74 0.0M
2021-05-26 9.77 9.90 9.76 9.77 0.0M
2021-05-25 9.74 9.76 9.73 9.74 0.2M
2021-05-24 9.75 9.75 9.73 9.73 0.0M
2021-05-21 9.74 9.77 9.74 9.74 0.1M
2021-05-20 9.75 9.76 9.73 9.73 0.0M
2021-05-19 9.75 9.79 9.72 9.75 0.0M
2021-05-18 9.84 9.84 9.70 9.74 0.1M
2021-05-17 9.75 9.89 9.74 9.89 0.0M
2021-05-14 9.79 9.79 9.75 9.76 0.1M
2021-05-13 9.82 9.82 9.76 9.81 0.0M
2021-05-12 9.83 9.83 9.76 9.81 0.1M
2021-05-11 9.80 9.83 9.80 9.81 0.0M
2021-05-10 9.85 9.85 9.83 9.84 0.0M
2021-05-07 9.84 9.86 9.84 9.86 0.0M
2021-05-06 9.85 9.85 9.83 9.83 0.0M
2021-05-05 9.86 9.86 9.83 9.83 0.0M
2021-05-04 9.83 9.88 9.83 9.88 0.0M
2021-05-03 9.87 9.96 9.85 9.90 0.1M
2021-04-30 9.87 9.87 9.86 9.87 0.0M
2021-04-29 9.90 9.90 9.86 9.90 0.0M
2021-04-28 9.87 9.91 9.87 9.88 0.0M
2021-04-27 9.89 9.89 9.85 9.88 0.0M
2021-04-26 9.95 9.99 9.90 9.94 0.0M
2021-04-23 9.88 9.90 9.85 9.88 0.1M
2021-04-22 9.88 9.90 9.87 9.87 0.0M
2021-04-21 9.87 9.91 9.86 9.91 0.0M
2021-04-20 9.87 9.93 9.86 9.91 0.2M
2021-04-19 9.86 9.90 9.86 9.88 0.0M
2021-04-16 9.97 9.98 9.89 9.90 0.0M
2021-04-15 9.95 9.95 9.87 9.88 0.0M
2021-04-14 9.91 10.02 9.89 10.00 0.0M
2021-04-13 9.98 9.99 9.90 9.90 0.0M
2021-04-12 9.95 9.99 9.95 9.99 0.0M
2021-04-09 9.95 10.00 9.95 9.98 0.0M
2021-04-08 9.80 9.93 9.80 9.93 0.1M
2021-04-07 9.82 9.83 9.81 9.82 0.0M
2021-04-06 9.81 9.82 9.81 9.82 0.0M
2021-04-05 9.79 9.86 9.79 9.80 0.0M
2021-04-01 9.78 9.97 9.77 9.78 0.1M
2021-03-31 9.74 9.81 9.74 9.76 0.1M
2021-03-30 9.69 9.83 9.69 9.74 0.1M
2021-03-29 9.81 9.85 9.71 9.77 0.0M
2021-03-26 9.79 9.95 9.77 9.82 0.1M
2021-03-25 9.66 9.78 9.60 9.77 0.1M
2021-03-24 9.85 9.85 9.75 9.76 0.0M
2021-03-23 9.85 9.89 9.75 9.85 0.1M
2021-03-22 10.01 10.01 9.78 9.81 0.0M
2021-03-19 9.91 9.98 9.87 9.92 0.1M
2021-03-18 9.87 9.91 9.86 9.91 0.0M
2021-03-17 9.90 9.94 9.84 9.86 0.0M
2021-03-16 9.89 9.91 9.89 9.90 0.2M
2021-03-15 9.94 9.94 9.89 9.89 0.0M
2021-03-12 9.90 9.97 9.88 9.95 0.1M
2021-03-11 9.90 10.03 9.79 9.97 0.1M
2021-03-10 9.98 10.09 9.89 9.90 0.5M
2021-03-09 10.11 10.11 9.97 9.99 0.8M
2021-03-08 9.98 10.09 9.93 10.07 0.0M
2021-03-05 9.91 10.10 9.90 10.00 0.4M
2021-03-04 10.02 10.02 9.82 9.95 0.3M
2021-03-03 10.07 10.09 10.00 10.00 0.1M
2021-03-02 10.25 10.33 10.00 10.06 0.2M
2021-03-01 10.30 10.49 10.25 10.25 0.1M
2021-02-26 10.35 10.41 10.21 10.25 0.4M
2021-02-25 10.69 10.69 10.39 10.49 0.1M
2021-02-24 10.45 10.64 10.45 10.53 0.0M
2021-02-23 10.48 10.55 10.30 10.52 0.1M
2021-02-22 10.59 10.63 10.46 10.55 0.0M
2021-02-19 10.68 10.68 10.51 10.60 0.0M
2021-02-18 10.69 10.73 10.51 10.67 0.0M
2021-02-17 10.73 10.86 10.62 10.74 0.0M
2021-02-16 10.70 10.79 10.56 10.76 0.1M
2021-02-12 10.74 10.74 10.52 10.65 0.1M
2021-02-11 10.62 10.74 10.42 10.70 0.0M
2021-02-10 10.75 10.75 10.55 10.61 0.0M
2021-02-09 10.50 10.85 10.50 10.78 0.0M
2021-02-08 10.47 10.60 10.41 10.55 0.1M
2021-02-05 10.58 10.60 10.40 10.42 0.1M
2021-02-04 10.60 10.63 10.43 10.51 0.1M
2021-02-03 10.57 10.65 10.50 10.59 0.1M
2021-02-02 10.56 10.65 10.44 10.57 0.1M
2021-02-01 10.30 10.66 10.27 10.43 0.1M
2021-01-29 10.30 10.32 10.22 10.31 0.1M
2021-01-28 10.29 10.41 10.20 10.33 0.1M
2021-01-27 10.30 10.34 10.14 10.30 0.4M
2021-01-26 10.42 10.51 10.25 10.33 0.1M
2021-01-25 10.49 10.63 10.37 10.39 0.4M
2021-01-22 10.41 10.64 10.41 10.42 0.0M
2021-01-21 10.56 10.56 10.42 10.42 0.1M
2021-01-20 10.38 10.45 10.33 10.45 0.1M
2021-01-19 10.36 10.45 10.31 10.38 0.3M
2021-01-15 10.32 10.54 10.30 10.37 0.7M
2021-01-14 10.37 10.57 10.26 10.35 0.1M
2021-01-13 10.13 10.40 10.13 10.22 0.2M
2021-01-12 10.28 10.29 10.17 10.21 0.1M
2021-01-11 10.26 10.33 10.20 10.28 0.0M
2021-01-08 10.26 10.30 10.22 10.25 0.0M
2021-01-07 10.34 10.35 10.22 10.29 0.0M
2021-01-06 10.88 10.88 10.20 10.20 0.0M
2021-01-05 10.27 10.39 10.15 10.39 0.0M
2021-01-04 10.22 10.30 10.17 10.27 0.1M