Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

25.25
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 4:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202625.2725.2825.2425.2517,75025.25
3/19/202625.3125.3325.2725.303,06025.30
3/18/202625.3825.3825.3325.3341125.33
3/17/202625.3625.4225.3625.395,99025.39
3/16/202625.3625.4025.3325.369,46025.36
3/13/202625.3425.3625.3225.322,39725.32
3/12/202625.3825.3925.3025.331,50125.33
3/11/202625.4325.4325.3925.3913,42925.39
3/10/202625.4425.4625.4025.44100,66825.44
3/09/202625.2925.4025.2925.4028,75325.40
3/06/202625.3725.4125.3725.393,06625.39
3/05/202625.4125.4525.3925.4011,43225.40
3/04/202625.4425.4625.4425.455,65825.45
3/03/202625.4025.4625.3625.4329,59025.43
3/02/202625.4825.4925.4125.4660,82125.46
2/27/202625.4525.4825.4525.481,33325.48
2/26/202625.4425.4825.4425.446,40225.44
2/25/202625.4625.4625.4425.4564325.45
2/24/202625.4425.4425.4425.4413325.44
2/23/202625.4425.4525.4125.412,11725.41
2/20/202625.3925.4225.3925.4271625.42
2/19/202625.3625.4025.3625.4030225.40
2/18/202625.4225.4325.3725.392,48825.39
2/17/202625.3725.3825.3725.3844525.38
2/13/202625.3625.3725.3425.377,91225.37
2/12/202625.3525.3525.3525.3551025.35
2/11/202625.3825.3825.3825.3872025.38
2/10/202625.3825.3825.3825.3894125.38
2/09/202625.3725.3825.3725.381,38325.38
2/06/202625.3825.3825.3125.358,43325.35
2/05/202625.3025.3225.2525.262,86825.26
2/04/202625.3725.3725.3225.322,53425.32
2/03/202625.3325.3325.3325.334125.33
2/02/202625.3625.3625.3625.364025.36
1/30/202625.3525.3525.3325.3320525.33
1/29/202625.3225.3225.3225.3213125.32
1/28/202625.3525.3525.2925.321,44325.32
1/27/202625.3125.3325.3125.3338925.33
1/26/202625.3225.3225.3225.3224725.32
1/23/202625.3025.3125.3025.3143725.31
1/22/202625.3025.3025.2725.3070825.30
1/21/202625.2325.2725.2325.2710125.27
1/20/202625.2325.2325.2325.2311825.23
1/16/202625.2625.2825.2525.282,18225.28
1/15/202625.2625.2825.2525.2563625.25
1/14/202625.2525.2525.2525.256425.25
1/13/202625.2525.2625.2325.263,00325.26
1/12/202625.2725.2725.2725.2710125.27
1/09/202625.2625.2625.2625.2614125.26
1/08/202625.2925.2925.2125.2523425.25
1/07/202625.2425.2525.2125.242,10025.24
1/06/202625.2425.2625.2125.242,28325.24
1/05/202625.1425.2325.1425.2395825.23
1/02/202625.1825.2325.1825.193,37825.19
12/31/202525.2025.2025.2025.20025.20
12/30/202525.2025.2025.2025.201,00825.20
12/29/202525.1825.2025.1825.2086725.20
12/26/202525.2025.2025.2025.201,49225.20
12/24/202525.2025.2025.2025.2010025.20
12/23/202525.1525.1825.1525.181,03025.18