Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
26.06
-0.01 (-0.02%)
Dec 29, 2025, 2:03 PM EST - Market open
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | - | 0.02% | 210 |
| 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 |
| Dec 23, 2025 | 26.00 | 26.04 | 25.97 | 26.01 | 26.01 | 0.04% | 2,032 |
| Dec 22, 2025 | 25.93 | 26.03 | 25.93 | 26.00 | 26.00 | 0.08% | 5,861 |
| Dec 19, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | 0.15% | 2,360 |
| Dec 18, 2025 | 25.92 | 25.98 | 25.90 | 25.94 | 25.94 | 0.12% | 8,419 |
| Dec 17, 2025 | 25.93 | 25.95 | 25.91 | 25.91 | 25.91 | -0.17% | 10,433 |
| Dec 16, 2025 | 25.97 | 25.97 | 25.94 | 25.96 | 25.95 | -0.06% | 12,788 |
| Dec 15, 2025 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | 0.04% | 5,093 |
| Dec 12, 2025 | 25.96 | 25.98 | 25.95 | 25.96 | 25.96 | -0.06% | 2,168 |
| Dec 11, 2025 | 25.98 | 25.99 | 25.97 | 25.98 | 25.97 | - | 13,700 |
| Dec 10, 2025 | 25.96 | 26.01 | 25.96 | 25.98 | 25.98 | 0.08% | 1,090 |
| Dec 9, 2025 | 25.95 | 25.97 | 25.95 | 25.96 | 25.96 | - | 11,130 |
| Dec 8, 2025 | 25.98 | 25.98 | 25.95 | 25.96 | 25.96 | -0.08% | 14,970 |
| Dec 5, 2025 | 25.98 | 25.98 | 25.93 | 25.98 | 25.98 | 0.10% | 21,302 |
| Dec 4, 2025 | 25.93 | 25.96 | 25.92 | 25.95 | 25.95 | 0.14% | 11,072 |
| Dec 3, 2025 | 25.88 | 25.96 | 25.88 | 25.91 | 25.91 | -0.13% | 24,948 |
| Dec 2, 2025 | 25.95 | 25.95 | 25.92 | 25.95 | 25.95 | 0.17% | 34,405 |
| Dec 1, 2025 | 25.96 | 25.96 | 25.88 | 25.91 | 25.91 | -0.04% | 110,820 |
| Nov 28, 2025 | 25.87 | 25.94 | 25.87 | 25.92 | 25.92 | 0.06% | 4,414 |
| Nov 26, 2025 | 25.89 | 25.91 | 25.88 | 25.90 | 25.90 | 0.08% | 3,892 |
| Nov 25, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | 0.04% | 6,364 |
| Nov 24, 2025 | 25.81 | 25.89 | 25.81 | 25.87 | 25.87 | 0.50% | 734 |
| Nov 21, 2025 | 25.61 | 25.77 | 25.61 | 25.74 | 25.74 | 0.53% | 3,088 |
| Nov 20, 2025 | 25.82 | 25.83 | 25.59 | 25.61 | 25.61 | -0.42% | 13,572 |
| Nov 19, 2025 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 0.07% | 486 |
| Nov 18, 2025 | 25.61 | 25.73 | 25.61 | 25.70 | 25.70 | -0.14% | 3,188 |
| Nov 17, 2025 | 25.76 | 25.76 | 25.70 | 25.73 | 25.73 | -0.19% | 613 |
| Nov 14, 2025 | 25.71 | 25.82 | 25.71 | 25.78 | 25.78 | 0.12% | 4,052 |
| Nov 13, 2025 | 25.79 | 25.79 | 25.72 | 25.75 | 25.75 | -0.33% | 1,242 |
| Nov 12, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.84 | 0.06% | 204 |
| Nov 11, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.17% | 249 |
| Nov 10, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 0.33% | 582 |
| Nov 7, 2025 | 25.64 | 25.69 | 25.59 | 25.69 | 25.69 | 0.02% | 535 |
| Nov 6, 2025 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | -0.26% | 1,271 |
| Nov 5, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | 0.16% | 163,394 |
| Nov 4, 2025 | 25.68 | 25.73 | 25.68 | 25.71 | 25.71 | -0.16% | 21,879 |
| Nov 3, 2025 | 25.72 | 25.79 | 25.71 | 25.75 | 25.75 | 0.08% | 1,602 |
| Oct 31, 2025 | 25.74 | 25.74 | 25.71 | 25.73 | 25.73 | 0.12% | 5,518 |
| Oct 30, 2025 | 25.72 | 25.77 | 25.69 | 25.70 | 25.70 | -0.16% | 35,758 |
| Oct 29, 2025 | 25.72 | 25.79 | 25.71 | 25.74 | 25.74 | 0.02% | 61,599 |
| Oct 28, 2025 | 25.73 | 25.74 | 25.72 | 25.74 | 25.74 | -0.04% | 1,949 |
| Oct 27, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 0.16% | 1,123 |
| Oct 24, 2025 | 25.68 | 25.73 | 25.68 | 25.71 | 25.71 | 0.18% | 3,170 |
| Oct 23, 2025 | 25.62 | 25.69 | 25.62 | 25.66 | 25.66 | 0.18% | 16,265 |
| Oct 22, 2025 | 25.63 | 25.63 | 25.61 | 25.62 | 25.62 | -0.06% | 949 |
| Oct 21, 2025 | 25.62 | 25.65 | 25.62 | 25.63 | 25.63 | -0.04% | 25,260 |
| Oct 20, 2025 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 0.39% | 15,148 |
| Oct 17, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | 0.27% | 17,305 |