Skip to main content
logo
Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
26.74
-0.01 (-0.04%)
Jul 7, 2026, 4:00 PM EDT - Market closed

CPSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202626.7426.7426.7426.7426.74-0.04%3,983
Jul 6, 202626.7526.7526.7526.7526.750.19%601
Jul 2, 202626.7026.7026.7026.7026.70-0.05%128
Jul 1, 202626.7226.7226.7126.7126.710.07%3,540
Jun 30, 202626.6626.7026.6626.7026.700.15%2,006
Jun 29, 202626.6326.6626.6326.6626.660.13%3,476
Jun 26, 202626.6126.6326.6126.6226.620.03%1,606
Jun 25, 202626.6426.6426.6126.6126.61-0.07%5,672
Jun 24, 202626.6526.7026.6326.6326.63-0.06%3,639
Jun 23, 202626.6126.6926.6126.6526.64-0.24%1,980
Jun 22, 202626.7026.7126.7026.7126.710.06%2,849
Jun 18, 202626.7026.7026.7026.7026.700.17%1,069
Jun 17, 202626.7026.7026.6526.6526.65-0.19%235
Jun 16, 202626.7026.7026.7026.7026.70-2
Jun 15, 202626.6726.7126.6726.7026.700.21%1,162
Jun 12, 202626.6326.6526.6326.6526.640.13%271
Jun 11, 202626.5426.6126.5426.6126.610.21%288
Jun 10, 202626.5526.5626.5526.5626.55-0.19%104
Jun 9, 202626.6126.6126.6126.6126.61-0.09%-
Jun 8, 202626.6326.6326.6326.6326.630.06%76
Jun 5, 202626.6326.6626.6226.6226.62-0.24%1,065
Jun 4, 202626.6626.6826.6626.6826.68-0.04%907
Jun 3, 202626.6726.7226.6726.6926.690.07%907
Jun 2, 202626.7126.7126.6726.6726.67-0.04%1,287
Jun 1, 202626.6826.6826.6826.6826.68-0.02%1,276
May 29, 202626.6626.6926.6626.6926.680.13%352
May 28, 202626.6426.6526.6426.6526.650.06%1,075
May 27, 202626.6526.6526.6226.6426.64-0.02%509
May 26, 202626.6226.6726.6126.6426.640.19%303
May 22, 202626.6226.6226.5926.5926.59-0.04%946
May 21, 202626.5826.6026.5826.6026.600.15%178
May 20, 202626.5726.5926.5626.5626.560.04%1,965
May 19, 202626.5526.5526.5526.5526.55-0.08%185
May 18, 202626.5726.5726.5426.5726.570.02%6,141
May 15, 202626.5626.5726.5626.5726.57-0.13%860
May 14, 202626.6026.6026.6026.6026.600.08%230
May 13, 202626.5426.5826.5426.5826.580.08%2,191
May 12, 202626.5226.5626.5026.5626.560.08%4,134
May 11, 202626.5426.5626.5426.5426.54-0.07%802
May 8, 202626.5626.5626.5626.5626.560.10%301
May 7, 202626.5826.5826.5326.5326.530.07%211
May 6, 202626.4926.5326.4926.5126.510.09%2,823
May 5, 202626.4626.4926.4626.4926.490.11%2,088
May 4, 202626.4726.4726.4426.4626.460.02%2,892
May 1, 202626.5026.5026.4526.4526.450.02%3,345
Apr 30, 202626.4126.4526.4126.4526.450.15%398
Apr 29, 202626.3826.4126.3826.4126.41-163
Apr 28, 202626.3826.4126.3826.4126.41-0.06%849
Apr 27, 202626.4026.4226.4026.4226.420.04%2,197
Apr 24, 202626.4126.4126.3926.4126.410.06%8,010