Home

Calamos ETF Trust Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)

23.92
-0.07 (-0.31%)
NYSE · Last Trade: May 21st, 9:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Calamos ETF Trust Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202523.9223.9223.9223.92223.92
5/20/202524.0124.0223.9824.002,88824.00
5/19/202524.0124.0224.0124.011,02424.01
5/16/202523.9823.9823.9823.9821623.98
5/15/202523.9623.9623.9623.9631523.96
5/14/202523.9723.9723.9123.911,82123.91
5/13/202523.9123.9323.9123.927,48923.92
5/12/202523.8023.8923.8023.884,71423.88
5/09/202523.7623.7623.7323.732,01023.73
5/08/202523.7523.7623.7523.7520223.75
5/07/202523.7323.7323.7323.7314423.73
5/06/202523.7323.7423.7023.724,53323.72
5/05/202523.7623.7923.7523.752,16023.75
5/02/202523.7723.7723.7723.7712923.77
5/01/202523.8223.8223.7323.733,59723.73
4/30/202523.6423.8323.6423.835,34523.83
4/29/202523.7023.7023.6823.691,08823.69
4/28/202523.6423.6423.6423.6420223.64
4/25/202523.6523.6523.6123.631,24423.63
4/24/202523.5723.6223.5723.597,70323.59
4/23/202523.6223.6223.5123.5124,56123.51
4/22/202523.4323.4623.4223.4517,93423.45
4/21/202523.4723.4723.3223.3411,52423.34
4/17/202523.4623.4623.4223.435,55923.43
4/16/202523.4623.4623.4223.422,56223.42
4/15/202523.5423.5723.5023.518,68023.51
4/14/202523.5723.5723.4923.538,03023.53
4/11/202523.4423.5023.4423.491,73323.49
4/10/202523.4723.5023.4123.4418,51823.44
4/09/202523.3023.6423.2723.5915,16223.59
4/08/202523.3823.3823.2723.273,01423.27
4/07/202523.0323.3522.9823.2918,89623.29
4/04/202523.3823.4023.2823.2814,38023.28
4/03/202523.5223.5523.4823.5014,19923.50
4/02/202523.6723.6823.6523.684,16523.68
4/01/202523.6123.6423.5723.6433,72523.64
3/31/202523.5723.6123.5323.599,80723.59
3/28/202523.6423.6423.5923.5911,57823.59
3/27/202523.7023.7023.6223.663,21823.66
3/26/202523.6723.7523.6723.694,64423.69
3/25/202523.7323.7623.7123.7321,45123.73
3/24/202523.6623.7423.6623.7014,22123.70
3/21/202523.6123.6223.5823.609,20023.60
3/20/202523.6523.6623.6123.6237,56423.62
3/19/202523.6223.6723.6023.6219,34723.62
3/18/202523.5923.5923.5623.571,60023.57
3/17/202523.6124.0923.5924.09132,50324.09
3/14/202523.5823.6123.5023.596,52323.59
3/13/202523.5523.5523.4923.5214,14923.52
3/12/202523.6023.6323.5223.5523,62823.55
3/11/202523.6123.6123.5623.5828,34723.58
3/10/202523.7023.7023.5823.6361,41123.63
3/07/202523.7123.7523.6723.7352,22323.73
3/06/202523.7323.7523.6823.7035,33923.70
3/05/202523.7523.7723.7023.768,12223.76
3/04/202523.7923.7923.7023.72111,80223.72
3/03/202523.9023.9023.7323.73422,17423.73