Skip to main content
logo
Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
26.09
-0.09 (-0.32%)
At close: Feb 12, 2026, 4:00 PM EST
26.09
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST

CPSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.0926.0926.0926.09--0.32%582
Feb 11, 202626.1126.1826.1026.1726.170.06%5,030
Feb 10, 202626.1326.1626.1326.1626.16-0.02%5,212
Feb 9, 202626.2026.2026.1626.1626.160.05%1,434
Feb 6, 202626.1026.1626.1026.1526.150.35%3,001
Feb 5, 202626.0726.0926.0326.0626.06-0.29%4,513
Feb 4, 202626.1426.1426.0726.1326.130.08%10,400
Feb 3, 202626.1026.1226.0926.1126.11-0.15%986
Feb 2, 202626.1426.1826.1426.1526.150.08%1,128
Jan 30, 202626.1126.1326.0926.1326.13-0.01%8,229
Jan 29, 202626.0726.1626.0726.1326.13-0.07%3,321
Jan 28, 202626.1126.1726.1126.1526.150.05%5,590
Jan 27, 202626.1226.1426.1226.1426.140.09%264
Jan 26, 202626.0726.1526.0726.1226.120.13%4,546
Jan 23, 202626.0826.1026.0626.0826.08-1,987
Jan 22, 202626.0826.0826.0526.0826.080.15%3,726
Jan 21, 202626.0426.0626.0426.0426.040.08%322
Jan 20, 202626.0426.0726.0126.0226.02-0.33%3,934
Jan 16, 202626.1126.1126.1126.1126.11-0.02%50
Jan 15, 202626.0926.1126.0826.1126.110.12%1,777
Jan 14, 202626.0926.1326.0526.0826.08-0.11%3,472
Jan 13, 202626.1226.1226.0826.1126.110.06%1,913
Jan 12, 202626.0726.1326.0626.1026.100.06%3,918
Jan 9, 202626.0926.1226.0726.0826.08-13,495
Jan 8, 202626.1026.1026.0226.0826.080.02%2,056
Jan 7, 202626.0926.0926.0726.0826.080.02%331
Jan 6, 202626.0526.1026.0426.0726.070.08%2,806
Jan 5, 202626.0626.0626.0426.0526.050.19%557
Jan 2, 202626.0326.0326.0026.0026.00-0.10%3,430
Dec 31, 202526.0526.0726.0026.0326.03-0.15%21,559
Dec 30, 202526.0726.0726.0726.0726.07-258
Dec 29, 202526.0626.0726.0526.0726.07-13,429
Dec 26, 202526.0726.0826.0626.0726.070.04%1,922
Dec 24, 202526.0126.0626.0126.0626.060.17%112
Dec 23, 202526.0026.0425.9726.0126.010.04%2,032
Dec 22, 202525.9326.0325.9326.0026.000.08%5,861
Dec 19, 202525.9725.9925.9725.9825.980.15%2,360
Dec 18, 202525.9225.9825.9025.9425.940.12%8,419
Dec 17, 202525.9325.9525.9125.9125.91-0.17%10,433
Dec 16, 202525.9725.9725.9425.9625.95-0.06%12,788
Dec 15, 202525.9525.9725.9525.9725.970.04%5,093
Dec 12, 202525.9625.9825.9525.9625.96-0.06%2,168
Dec 11, 202525.9825.9925.9725.9825.97-13,700
Dec 10, 202525.9626.0125.9625.9825.980.08%1,090
Dec 9, 202525.9525.9725.9525.9625.96-11,130
Dec 8, 202525.9825.9825.9525.9625.96-0.08%14,970
Dec 5, 202525.9825.9825.9325.9825.980.10%21,302
Dec 4, 202525.9325.9625.9225.9525.950.14%11,072
Dec 3, 202525.8825.9625.8825.9125.91-0.13%24,948
Dec 2, 202525.9525.9525.9225.9525.950.17%34,405