Calamos ETF Trust (CPSM) Historical Stock Data
28.51 ↓0.04 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSM is up 0.07% a day on average. There have been 19 days where Calamos ETF Trust closed green and 11 days where CPSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 28.55 | 28.51 | ↓$0.05 (-0.16%) | 28.51 | 28.58 | 3.18K |
| 2025-12-11 | 28.53 | 28.54 | ↑$0.02 (0.06%) | 28.50 | 28.54 | 2.58K |
| 2025-12-10 | 28.48 | 28.54 | ↑$0.06 (0.19%) | 28.47 | 28.54 | 1.39K |
| 2025-12-09 | 28.48 | 28.51 | ↑$0.03 (0.10%) | 28.48 | 28.51 | 150 |
| 2025-12-08 | 28.52 | 28.48 | ↓$0.04 (-0.12%) | 28.48 | 28.52 | 765 |
| 2025-12-05 | 28.53 | 28.51 | ↓$0.02 (-0.07%) | 28.46 | 28.53 | 6.39K |
| 2025-12-04 | 28.46 | 28.47 | ↑$0.01 (0.05%) | 28.46 | 28.47 | 1.61K |
| 2025-12-03 | 28.56 | 28.50 | ↓$0.06 (-0.21%) | 28.45 | 28.56 | 4.21K |
| 2025-12-02 | 28.45 | 28.45 | ↓$0.00 (0.00%) | 28.45 | 28.45 | 431 |
| 2025-12-01 | 28.48 | 28.48 | ↑$0.00 (0.01%) | 28.44 | 28.54 | 2.01K |
| 2025-11-28 | 28.33 | 28.49 | ↑$0.16 (0.55%) | 28.33 | 28.49 | 2.50K |
| 2025-11-26 | 28.42 | 28.45 | ↑$0.03 (0.10%) | 28.41 | 28.45 | 12.66K |
| 2025-11-25 | 28.38 | 28.43 | ↑$0.05 (0.18%) | 28.37 | 28.43 | 1.04K |
| 2025-11-24 | 28.47 | 28.42 | ↓$0.05 (-0.17%) | 28.36 | 28.47 | 2.81K |
| 2025-11-21 | 28.31 | 28.37 | ↑$0.06 (0.21%) | 28.29 | 28.37 | 840 |
| 2025-11-20 | 28.38 | 28.32 | ↓$0.06 (-0.22%) | 28.30 | 28.40 | 5.02K |
| 2025-11-19 | 28.33 | 28.38 | ↑$0.05 (0.16%) | 28.32 | 28.38 | 9.60K |
| 2025-11-18 | 28.31 | 28.31 | ↑$0.00 (0.00%) | 28.29 | 28.35 | 3.78K |
| 2025-11-17 | 28.36 | 28.33 | ↓$0.03 (-0.11%) | 28.31 | 28.36 | 3.22K |
| 2025-11-14 | 28.20 | 28.36 | ↑$0.16 (0.55%) | 28.20 | 28.37 | 8.58K |
| 2025-11-13 | 28.39 | 28.36 | ↓$0.03 (-0.10%) | 28.33 | 28.42 | 12.70K |
| 2025-11-12 | 28.41 | 28.43 | ↑$0.02 (0.05%) | 28.39 | 28.43 | 2.90K |
| 2025-11-11 | 28.36 | 28.44 | ↑$0.08 (0.28%) | 28.36 | 28.44 | 2.98K |
| 2025-11-10 | 28.36 | 28.43 | ↑$0.07 (0.25%) | 28.35 | 28.43 | 6.89K |
| 2025-11-07 | 28.38 | 28.38 | ↓$0.00 (-0.02%) | 28.35 | 28.40 | 6.91K |
| 2025-11-06 | 28.35 | 28.34 | ↓$0.01 (-0.03%) | 28.31 | 28.38 | 7.98K |
| 2025-11-05 | 28.29 | 28.37 | ↑$0.08 (0.28%) | 28.29 | 28.37 | 2.97K |
| 2025-11-04 | 28.34 | 28.36 | ↑$0.02 (0.07%) | 28.34 | 28.36 | 4.51K |
| 2025-11-03 | 28.33 | 28.38 | ↑$0.05 (0.16%) | 28.33 | 28.39 | 64.83K |
| 2025-10-31 | 28.35 | 28.38 | ↑$0.02 (0.09%) | 28.35 | 28.40 | 1.73K |
Create an account or log in to view more rows.
$CPSM Buying more
$CPSM Mindset is key
$CPSM looks good
$CPSM the trend is your friend
until the end.
$CPSM what a horse shit show!
$CPSM Nope
$CPSM Tomorrow
$CPSM nothing drops
$CPSM buy and hold and get rewarded
$CPSM nothing drops