Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
26.11
+0.03 (0.13%)
At close: Mar 9, 2026, 4:00 PM EDT
26.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.02% | 50 |
| Jan 15, 2026 | 26.09 | 26.11 | 26.08 | 26.11 | 26.11 | 0.12% | 1,777 |
| Jan 14, 2026 | 26.09 | 26.13 | 26.05 | 26.08 | 26.08 | -0.11% | 3,472 |
| Jan 13, 2026 | 26.12 | 26.12 | 26.08 | 26.11 | 26.11 | 0.06% | 1,913 |
| Jan 12, 2026 | 26.07 | 26.13 | 26.06 | 26.10 | 26.10 | 0.06% | 3,918 |
| Jan 9, 2026 | 26.09 | 26.12 | 26.07 | 26.08 | 26.08 | - | 13,495 |
| Jan 8, 2026 | 26.10 | 26.10 | 26.02 | 26.08 | 26.08 | 0.02% | 2,056 |
| Jan 7, 2026 | 26.09 | 26.09 | 26.07 | 26.08 | 26.08 | 0.02% | 331 |
| Jan 6, 2026 | 26.05 | 26.10 | 26.04 | 26.07 | 26.07 | 0.08% | 2,806 |
| Jan 5, 2026 | 26.06 | 26.06 | 26.04 | 26.05 | 26.05 | 0.19% | 557 |
| Jan 2, 2026 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | -0.10% | 3,430 |
| Dec 31, 2025 | 26.05 | 26.07 | 26.00 | 26.03 | 26.03 | -0.15% | 21,559 |
| Dec 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 258 |
| Dec 29, 2025 | 26.06 | 26.07 | 26.05 | 26.07 | 26.07 | - | 13,429 |
| Dec 26, 2025 | 26.07 | 26.08 | 26.06 | 26.07 | 26.07 | 0.04% | 1,922 |
| Dec 24, 2025 | 26.01 | 26.06 | 26.01 | 26.06 | 26.06 | 0.17% | 112 |