Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
25.97
+0.05 (0.21%)
Apr 1, 2026, 12:30 PM EDT - Market open
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 0.47% | 100 |
| Mar 30, 2026 | 25.87 | 25.87 | 25.80 | 25.80 | 25.80 | -0.06% | 180 |
| Mar 27, 2026 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | -0.29% | 270 |
| Mar 26, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.31% | 55 |
| Mar 25, 2026 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | 0.13% | 430 |
| Mar 24, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.93 | -0.14% | 4,373 |
| Mar 23, 2026 | 25.97 | 25.98 | 25.97 | 25.97 | 25.97 | 0.37% | 1,910 |
| Mar 20, 2026 | 25.92 | 25.92 | 25.86 | 25.87 | 25.87 | -0.27% | 1,236 |
| Mar 19, 2026 | 25.98 | 25.98 | 25.92 | 25.94 | 25.94 | -0.23% | 4,509 |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.20% | 202 |
| Mar 17, 2026 | 26.05 | 26.12 | 26.03 | 26.05 | 26.05 | 0.06% | 4,434 |
| Mar 16, 2026 | 26.01 | 26.05 | 26.01 | 26.03 | 26.03 | 0.11% | 1,077 |
| Mar 13, 2026 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | -0.04% | 302 |
| Mar 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.24% | 8 |
| Mar 11, 2026 | 26.05 | 26.10 | 26.05 | 26.08 | 26.08 | -0.09% | 753 |
| Mar 10, 2026 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | -0.04% | 1,418 |
| Mar 9, 2026 | 26.02 | 26.11 | 26.02 | 26.11 | 26.11 | 0.13% | 1,683 |
| Mar 6, 2026 | 26.12 | 26.12 | 26.05 | 26.08 | 26.08 | -0.13% | 600 |
| Mar 5, 2026 | 26.16 | 26.16 | 26.06 | 26.11 | 26.11 | -0.15% | 1,330 |
| Mar 4, 2026 | 26.16 | 26.17 | 26.12 | 26.15 | 26.15 | 0.21% | 676 |
| Mar 3, 2026 | 26.09 | 26.13 | 26.09 | 26.10 | 26.10 | -0.20% | 1,186 |
| Mar 2, 2026 | 26.16 | 26.16 | 26.15 | 26.15 | 26.15 | 0.03% | 1,341 |
| Feb 27, 2026 | 26.17 | 26.17 | 26.14 | 26.14 | 26.14 | -0.06% | 1,674 |
| Feb 26, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | -0.11% | 105 |
| Feb 25, 2026 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | 0.13% | 505 |
| Feb 24, 2026 | 26.09 | 26.16 | 26.09 | 26.15 | 26.15 | 0.21% | 769 |
| Feb 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.18% | 1,177 |
| Feb 20, 2026 | 26.17 | 26.17 | 26.11 | 26.14 | 26.14 | 0.02% | 2,604 |
| Feb 19, 2026 | 26.12 | 26.14 | 26.08 | 26.14 | 26.14 | 0.02% | 1,578 |
| Feb 18, 2026 | 26.18 | 26.18 | 26.14 | 26.14 | 26.13 | 0.10% | 1,665 |
| Feb 17, 2026 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | -0.04% | 597 |
| Feb 13, 2026 | 26.14 | 26.14 | 26.12 | 26.12 | 26.12 | 0.13% | 1,582 |
| Feb 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.32% | 582 |
| Feb 11, 2026 | 26.11 | 26.18 | 26.10 | 26.17 | 26.17 | 0.06% | 5,030 |
| Feb 10, 2026 | 26.13 | 26.16 | 26.13 | 26.16 | 26.16 | -0.02% | 5,212 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | 0.05% | 1,434 |
| Feb 6, 2026 | 26.10 | 26.16 | 26.10 | 26.15 | 26.15 | 0.35% | 3,001 |
| Feb 5, 2026 | 26.07 | 26.09 | 26.03 | 26.06 | 26.06 | -0.29% | 4,513 |
| Feb 4, 2026 | 26.14 | 26.14 | 26.07 | 26.13 | 26.13 | 0.08% | 10,400 |
| Feb 3, 2026 | 26.10 | 26.12 | 26.09 | 26.11 | 26.11 | -0.15% | 986 |
| Feb 2, 2026 | 26.14 | 26.18 | 26.14 | 26.15 | 26.15 | 0.08% | 1,128 |
| Jan 30, 2026 | 26.11 | 26.13 | 26.09 | 26.13 | 26.13 | -0.01% | 8,229 |
| Jan 29, 2026 | 26.07 | 26.16 | 26.07 | 26.13 | 26.13 | -0.07% | 3,321 |
| Jan 28, 2026 | 26.11 | 26.17 | 26.11 | 26.15 | 26.15 | 0.05% | 5,590 |
| Jan 27, 2026 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | 0.09% | 264 |
| Jan 26, 2026 | 26.07 | 26.15 | 26.07 | 26.12 | 26.12 | 0.13% | 4,546 |
| Jan 23, 2026 | 26.08 | 26.10 | 26.06 | 26.08 | 26.08 | - | 1,987 |
| Jan 22, 2026 | 26.08 | 26.08 | 26.05 | 26.08 | 26.08 | 0.15% | 3,726 |
| Jan 21, 2026 | 26.04 | 26.06 | 26.04 | 26.04 | 26.04 | 0.08% | 322 |
| Jan 20, 2026 | 26.04 | 26.07 | 26.01 | 26.02 | 26.02 | -0.33% | 3,934 |