Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
26.76
0.00 (0.00%)
Jul 28, 2026, 12:41 PM EDT - Market open
CPSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.77 | 26.80 | 26.76 | 26.76 | - | - | 38 |
| Jul 27, 2026 | 26.75 | 26.77 | 26.75 | 26.76 | 26.76 | - | 436 |
| Jul 24, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.07% | 186 |
| Jul 23, 2026 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | -0.24% | 246 |
| Jul 22, 2026 | 26.82 | 26.82 | 26.81 | 26.81 | 26.81 | 0.02% | 633 |
| Jul 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.13% | 330 |
| Jul 20, 2026 | 26.80 | 26.80 | 26.77 | 26.77 | 26.77 | - | 964 |
| Jul 17, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.11% | 80 |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.02% | 7 |
| Jul 15, 2026 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | - | 1,212 |
| Jul 14, 2026 | 26.79 | 26.80 | 26.79 | 26.80 | 26.80 | 0.07% | 1,741 |
| Jul 13, 2026 | 26.77 | 26.79 | 26.77 | 26.78 | 26.78 | -0.04% | 1,227 |
| Jul 10, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.06% | 124 |
| Jul 9, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.15% | 52 |
| Jul 8, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.01% | 83 |
| Jul 7, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.04% | 3,983 |
| Jul 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | 601 |
| Jul 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.05% | 128 |
| Jul 1, 2026 | 26.72 | 26.72 | 26.71 | 26.71 | 26.71 | 0.07% | 3,540 |
| Jun 30, 2026 | 26.66 | 26.70 | 26.66 | 26.70 | 26.70 | 0.15% | 2,006 |
| Jun 29, 2026 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 0.13% | 3,476 |
| Jun 26, 2026 | 26.61 | 26.63 | 26.61 | 26.62 | 26.62 | 0.03% | 1,606 |
| Jun 25, 2026 | 26.64 | 26.64 | 26.61 | 26.61 | 26.61 | -0.07% | 5,672 |
| Jun 24, 2026 | 26.65 | 26.70 | 26.63 | 26.63 | 26.63 | -0.06% | 3,639 |
| Jun 23, 2026 | 26.61 | 26.69 | 26.61 | 26.65 | 26.64 | -0.24% | 1,980 |
| Jun 22, 2026 | 26.70 | 26.71 | 26.70 | 26.71 | 26.71 | 0.06% | 2,849 |
| Jun 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.17% | 1,069 |
| Jun 17, 2026 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | -0.19% | 235 |
| Jun 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 2 |
| Jun 15, 2026 | 26.67 | 26.71 | 26.67 | 26.70 | 26.70 | 0.21% | 1,162 |
| Jun 12, 2026 | 26.63 | 26.65 | 26.63 | 26.65 | 26.64 | 0.13% | 271 |
| Jun 11, 2026 | 26.54 | 26.61 | 26.54 | 26.61 | 26.61 | 0.21% | 288 |
| Jun 10, 2026 | 26.55 | 26.56 | 26.55 | 26.56 | 26.55 | -0.19% | 104 |
| Jun 9, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.09% | - |
| Jun 8, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.06% | 76 |
| Jun 5, 2026 | 26.63 | 26.66 | 26.62 | 26.62 | 26.62 | -0.24% | 1,065 |
| Jun 4, 2026 | 26.66 | 26.68 | 26.66 | 26.68 | 26.68 | -0.04% | 907 |
| Jun 3, 2026 | 26.67 | 26.72 | 26.67 | 26.69 | 26.69 | 0.07% | 907 |
| Jun 2, 2026 | 26.71 | 26.71 | 26.67 | 26.67 | 26.67 | -0.04% | 1,287 |
| Jun 1, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.02% | 1,276 |
| May 29, 2026 | 26.66 | 26.69 | 26.66 | 26.69 | 26.68 | 0.13% | 352 |
| May 28, 2026 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 0.06% | 1,075 |
| May 27, 2026 | 26.65 | 26.65 | 26.62 | 26.64 | 26.64 | -0.02% | 509 |
| May 26, 2026 | 26.62 | 26.67 | 26.61 | 26.64 | 26.64 | 0.19% | 303 |
| May 22, 2026 | 26.62 | 26.62 | 26.59 | 26.59 | 26.59 | -0.04% | 946 |
| May 21, 2026 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | 0.15% | 178 |
| May 20, 2026 | 26.57 | 26.59 | 26.56 | 26.56 | 26.56 | 0.04% | 1,965 |
| May 19, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.08% | 185 |
| May 18, 2026 | 26.57 | 26.57 | 26.54 | 26.57 | 26.57 | 0.02% | 6,141 |
| May 15, 2026 | 26.56 | 26.57 | 26.56 | 26.57 | 26.57 | -0.13% | 860 |