Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
27.12
-0.02 (-0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 0.17% | 3,128 |
| Jan 26, 2026 | 27.05 | 27.06 | 27.04 | 27.05 | 27.05 | 0.04% | 4,654 |
| Jan 23, 2026 | 27.04 | 27.04 | 27.03 | 27.04 | 27.04 | 0.02% | 1,156 |
| Jan 22, 2026 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | 0.06% | 200 |
| Jan 21, 2026 | 26.98 | 27.02 | 26.95 | 27.02 | 27.02 | 0.19% | 807 |
| Jan 20, 2026 | 26.96 | 26.97 | 26.96 | 26.97 | 26.97 | -0.22% | 916 |
| Jan 16, 2026 | 27.03 | 27.03 | 27.02 | 27.03 | 27.03 | 0.04% | 12,370 |
| Jan 15, 2026 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | 0.07% | 600 |
| Jan 14, 2026 | 26.99 | 27.00 | 26.98 | 27.00 | 27.00 | -0.10% | 5,255 |
| Jan 13, 2026 | 27.01 | 27.03 | 27.00 | 27.03 | 27.03 | 0.02% | 3,141 |
| Jan 12, 2026 | 27.03 | 27.04 | 27.02 | 27.03 | 27.03 | 0.02% | 4,507 |
| Jan 9, 2026 | 26.99 | 27.03 | 26.99 | 27.02 | 27.02 | 0.13% | 10,437 |
| Jan 8, 2026 | 26.98 | 27.01 | 26.97 | 26.99 | 26.99 | - | 10,710 |
| Jan 7, 2026 | 26.98 | 27.02 | 26.97 | 26.99 | 26.99 | -0.04% | 4,554 |
| Jan 6, 2026 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | 0.07% | 125 |
| Jan 5, 2026 | 26.48 | 26.98 | 26.48 | 26.98 | 26.97 | 0.11% | 1,476 |
| Jan 2, 2026 | 26.93 | 26.95 | 26.92 | 26.95 | 26.95 | 0.04% | 4,013 |
| Dec 31, 2025 | 26.95 | 26.95 | 26.92 | 26.93 | 26.93 | -0.08% | 6,916 |
| Dec 30, 2025 | 26.95 | 26.96 | 26.95 | 26.96 | 26.96 | -0.02% | 8,811 |
| Dec 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.06% | 220 |
| Dec 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.06% | 37 |
| Dec 24, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.07% | 77 |
| Dec 23, 2025 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 0.07% | 100 |
| Dec 22, 2025 | 26.92 | 26.92 | 26.89 | 26.92 | 26.92 | 0.11% | 9,717 |
| Dec 19, 2025 | 26.87 | 26.89 | 26.86 | 26.89 | 26.89 | 0.17% | 1,952 |
| Dec 18, 2025 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 0.06% | 1,476 |
| Dec 17, 2025 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | -0.07% | 673 |
| Dec 16, 2025 | 26.84 | 26.85 | 26.83 | 26.85 | 26.85 | -0.07% | 1,843 |