Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
27.17
-0.02 (-0.07%)
Apr 10, 2026, 9:47 AM EDT - Market open
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.09% | 234 |
| Apr 8, 2026 | 27.13 | 27.17 | 27.12 | 27.17 | 27.17 | 0.62% | 1,262 |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.03% | 45 |
| Apr 6, 2026 | 26.96 | 27.01 | 26.96 | 27.01 | 27.01 | 0.13% | 415 |
| Apr 2, 2026 | 26.93 | 26.97 | 26.93 | 26.97 | 26.97 | - | 415 |
| Apr 1, 2026 | 26.96 | 26.97 | 26.95 | 26.97 | 26.97 | 0.30% | 3,031 |
| Mar 31, 2026 | 26.86 | 26.94 | 26.86 | 26.89 | 26.89 | 0.58% | 2,255 |
| Mar 30, 2026 | 26.73 | 26.74 | 26.73 | 26.74 | 26.73 | -0.13% | 721 |
| Mar 27, 2026 | 26.78 | 26.78 | 26.77 | 26.77 | 26.77 | -0.24% | 345 |
| Mar 26, 2026 | 26.92 | 26.92 | 26.84 | 26.84 | 26.84 | -0.46% | 2,202 |
| Mar 25, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.20% | - |
| Mar 24, 2026 | 26.93 | 26.93 | 26.91 | 26.91 | 26.91 | -0.20% | 193 |
| Mar 23, 2026 | 26.93 | 27.00 | 26.92 | 26.96 | 26.96 | 0.31% | 2,252 |
| Mar 20, 2026 | 26.88 | 26.88 | 26.86 | 26.88 | 26.88 | -0.29% | 5,023 |
| Mar 19, 2026 | 26.91 | 26.96 | 26.90 | 26.96 | 26.96 | -0.13% | 1,470 |
| Mar 18, 2026 | 26.94 | 26.99 | 26.94 | 26.99 | 26.99 | -0.24% | 300 |
| Mar 17, 2026 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | 0.09% | 140 |
| Mar 16, 2026 | 26.99 | 27.03 | 26.98 | 27.03 | 27.03 | 0.22% | 300 |
| Mar 13, 2026 | 26.99 | 27.03 | 26.93 | 26.97 | 26.97 | -0.09% | 1,025 |
| Mar 12, 2026 | 27.04 | 27.06 | 26.95 | 27.00 | 27.00 | -0.28% | 1,546 |
| Mar 11, 2026 | 27.04 | 27.07 | 27.02 | 27.07 | 27.07 | -0.01% | 4,893 |
| Mar 10, 2026 | 27.05 | 27.07 | 27.05 | 27.07 | 27.07 | -0.03% | 103 |
| Mar 9, 2026 | 26.97 | 27.08 | 26.95 | 27.08 | 27.08 | 0.14% | 2,170 |
| Mar 6, 2026 | 26.96 | 27.04 | 26.96 | 27.04 | 27.04 | -0.11% | 2,362 |
| Mar 5, 2026 | 27.06 | 27.07 | 27.04 | 27.07 | 27.07 | -0.22% | 2,116 |
| Mar 4, 2026 | 27.04 | 27.13 | 27.04 | 27.13 | 27.13 | 0.18% | 1,020 |
| Mar 3, 2026 | 27.02 | 27.08 | 27.02 | 27.08 | 27.08 | -0.15% | 2,991 |
| Mar 2, 2026 | 27.08 | 27.14 | 27.06 | 27.12 | 27.12 | 0.03% | 4,283 |
| Feb 27, 2026 | 27.09 | 27.12 | 27.09 | 27.12 | 27.12 | -0.07% | 2,074 |
| Feb 26, 2026 | 27.11 | 27.14 | 27.08 | 27.14 | 27.14 | 0.02% | 1,769 |
| Feb 25, 2026 | 27.11 | 27.13 | 27.11 | 27.13 | 27.13 | 0.07% | 1,017 |
| Feb 24, 2026 | 27.07 | 27.11 | 27.07 | 27.11 | 27.11 | 0.25% | 825 |
| Feb 23, 2026 | 27.08 | 27.08 | 27.04 | 27.04 | 27.04 | -0.26% | 8,945 |
| Feb 20, 2026 | 27.09 | 27.11 | 27.05 | 27.11 | 27.11 | 0.16% | 1,221 |
| Feb 19, 2026 | 27.05 | 27.07 | 27.03 | 27.07 | 27.07 | -0.11% | 10,563 |
| Feb 18, 2026 | 27.06 | 27.11 | 27.06 | 27.10 | 27.10 | 0.13% | 3,842 |
| Feb 17, 2026 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 0.04% | 871 |
| Feb 13, 2026 | 27.03 | 27.06 | 27.03 | 27.06 | 27.06 | 0.04% | 834 |
| Feb 12, 2026 | 27.08 | 27.10 | 27.01 | 27.05 | 27.05 | -0.24% | 8,422 |
| Feb 11, 2026 | 27.08 | 27.11 | 27.08 | 27.11 | 27.11 | -0.02% | 1,496 |
| Feb 10, 2026 | 27.10 | 27.13 | 27.08 | 27.12 | 27.12 | 0.01% | 3,599 |
| Feb 9, 2026 | 27.07 | 27.11 | 27.07 | 27.11 | 27.11 | 0.06% | 3,069 |
| Feb 6, 2026 | 27.02 | 27.10 | 27.02 | 27.10 | 27.10 | 0.37% | 32,384 |
| Feb 5, 2026 | 26.98 | 27.04 | 26.96 | 27.00 | 27.00 | -0.14% | 7,262 |
| Feb 4, 2026 | 27.07 | 27.07 | 27.03 | 27.03 | 27.03 | -0.14% | 3,692 |
| Feb 3, 2026 | 27.06 | 27.08 | 27.02 | 27.07 | 27.07 | -0.04% | 4,410 |
| Feb 2, 2026 | 27.07 | 27.08 | 27.06 | 27.08 | 27.08 | 0.05% | 4,640 |
| Jan 30, 2026 | 27.05 | 27.07 | 27.04 | 27.07 | 27.07 | -0.08% | 6,218 |
| Jan 29, 2026 | 27.05 | 27.09 | 27.01 | 27.09 | 27.09 | 0.09% | 4,337 |
| Jan 28, 2026 | 27.11 | 27.11 | 27.05 | 27.07 | 27.07 | -0.11% | 2,091 |