Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Calamos Etf Tru (CPSM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 27.92 27.92 27.91 27.92 964
18th Jul 2025 (Fri) 27.90 27.90 27.90 27.925 848
17th Jul 2025 (Thu) 27.92 27.94 27.92 27.895 200
16th Jul 2025 (Wed) 27.90 27.91 27.90 27.8999 1,788
15th Jul 2025 (Tue) 27.92 27.92 27.89 27.89 0
14th Jul 2025 (Mon) 27.92 27.92 27.8939 27.8939 0
11th Jul 2025 (Fri) 27.92 27.92 27.92 27.8947 0
10th Jul 2025 (Thu) 27.87 27.91 27.87 27.904 907
9th Jul 2025 (Wed) 27.88 27.90 27.85 27.88 5,112
8th Jul 2025 (Tue) 27.89 27.90 27.89 27.8551 800
7th Jul 2025 (Mon) 27.88 27.89 27.88 27.8501 400
4th Jul 2025 (Fri) 27.90 27.90 27.90 27.885 200
3rd Jul 2025 (Thu) 27.90 27.90 27.90 27.885 200
2nd Jul 2025 (Wed) 27.86 27.86 27.811 27.8654 510
1st Jul 2025 (Tue) 27.82 27.82 27.82 27.8591 37
30th Jun 2025 (Mon) 27.88 27.88 27.88 27.865 200
27th Jun 2025 (Fri) 27.87 27.87 27.87 27.84 1,400
26th Jun 2025 (Thu) 27.85 27.86 27.79 27.819 1,102
25th Jun 2025 (Wed) 27.76 27.79 27.76 27.79 30
24th Jun 2025 (Tue) 27.76 27.829 27.76 27.81 500
23rd Jun 2025 (Mon) 27.72 27.77 27.71 27.75 3,010
20th Jun 2025 (Fri) 27.68 27.68 27.66 27.70 481
19th Jun 2025 (Thu) 27.70 27.70 27.68 27.67 200
18th Jun 2025 (Wed) 27.70 27.70 27.68 27.67 200
17th Jun 2025 (Tue) 27.68 27.70 27.68 27.7175 400
16th Jun 2025 (Mon) 27.74 27.74 27.7052 27.7052 74
13th Jun 2025 (Fri) 27.74 27.74 27.685 27.685 0
12th Jun 2025 (Thu) 27.74 27.74 27.69 27.7133 226
11th Jun 2025 (Wed) 27.73 27.73 27.72 27.70 500
10th Jun 2025 (Tue) 27.71 27.72 27.71 27.685 409
9th Jun 2025 (Mon) 27.65 27.67 27.65 27.68 442
6th Jun 2025 (Fri) 27.69 27.69 27.6853 27.6853 0
5th Jun 2025 (Thu) 27.69 27.69 27.66 27.656 92
4th Jun 2025 (Wed) 27.64 27.689 27.64 27.655 730
3rd Jun 2025 (Tue) 27.63 27.63 27.63 27.65 534
2nd Jun 2025 (Mon) 27.629 27.629 27.629 27.605 350
30th May 2025 (Fri) 27.62 27.63 27.58 27.60 698
29th May 2025 (Thu) 27.62 27.62 27.58 27.6182 1,022
28th May 2025 (Wed) 27.619 27.619 27.619 27.619 461
27th May 2025 (Tue) 27.53 27.53 27.53 27.53 1,358
26th May 2025 (Mon) 27.55 27.55 27.55 27.55 0
24th May 2025 (Sat) 27.53 27.53 27.52 27.55 209
23rd May 2025 (Fri) 27.53 27.53 27.52 27.52 209
22nd May 2025 (Thu) 27.5599 27.5599 27.5599 27.5599 0
FTSE 100 Latest
Value9,023.81
Change10.82