Skip to main content
logo
Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
26.65
-0.05 (-0.19%)
Oct 16, 2026, 4:00 PM EDT - Market closed

CPSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202626.6926.7526.6526.6526.65-0.19%41
Oct 15, 202626.6626.7026.6526.7026.700.16%764
Oct 14, 202626.6826.6826.6626.6626.66-0.22%809
Oct 13, 202626.6926.7226.6926.7226.720.03%370
Oct 12, 202626.7126.7126.7126.7126.71-0.04%921
Oct 9, 202626.6826.7226.6826.7226.720.22%1,300
Oct 8, 202626.6726.6726.6626.6626.66-0.13%3,422
Oct 7, 202626.7026.7026.7026.7026.70-124
Oct 6, 202626.7026.7026.7026.7026.700.09%15
Oct 5, 202626.6626.6926.6626.6726.670.06%2,313
Oct 2, 202626.6326.6626.6226.6626.660.17%1,243
Oct 1, 202626.6826.6826.5726.6126.61-0.04%8,325
Sep 30, 202626.6126.6226.6126.6226.620.15%5,342
Sep 29, 202626.5826.5826.5826.5826.58-0.08%711
Sep 28, 202626.5926.6026.5926.6026.60-0.15%212
Sep 25, 202626.6126.6426.6026.6426.640.18%1,576
Sep 24, 202626.5926.5926.5726.5926.59-0.17%3,695
Sep 23, 202626.5926.6426.5826.6426.640.08%1,298
Sep 22, 202626.6226.6226.6226.6226.62-0.02%10
Sep 21, 202626.6226.6226.6226.6226.620.27%11
Sep 18, 202626.5426.5526.5426.5526.55-0.03%705
Sep 17, 202626.5626.5626.5626.5626.560.28%11
Sep 16, 202626.4826.4826.4826.4826.48-0.12%10
Sep 15, 202626.5226.5226.5026.5226.520.02%2,080
Sep 14, 202626.5526.5526.5126.5126.51-0.13%4,477
Sep 11, 202626.5526.5526.5526.5526.540.11%612
Sep 10, 202626.5226.5226.5226.5226.52-0.09%8
Sep 9, 202626.5226.5426.5226.5426.540.03%604
Sep 8, 202626.5426.5426.5426.5426.54-0.17%1,395
Sep 4, 202626.5926.6026.5826.5826.58-0.15%2,008
Sep 3, 202626.5926.6226.5526.6226.620.36%17,604
Sep 2, 202626.5326.5326.5326.5326.530.06%10
Sep 1, 202626.5426.5426.5126.5126.51-0.11%454
Aug 31, 202626.5526.5526.5326.5426.540.06%2,949
Aug 28, 202626.5626.5626.5326.5326.53-858
Aug 27, 202626.5326.5326.5326.5326.530.09%191
Aug 26, 202626.4726.5026.4626.5026.50-0.04%5,734
Aug 25, 202626.5026.5426.5026.5126.510.06%5,736
Aug 24, 202626.5026.5026.5026.5026.50-0.03%9
Aug 21, 202626.5026.5026.5026.5026.500.07%8
Aug 20, 202626.4826.4826.4826.4826.48-0.06%9
Aug 19, 202626.5226.5226.5026.5026.500.02%280
Aug 18, 202626.5026.5026.5026.5026.50-0.13%9
Aug 17, 202626.5226.5326.5226.5326.530.06%3,606
Aug 14, 202626.5226.5226.5226.5226.520.04%8
Aug 13, 202626.5026.5126.5026.5126.510.13%219
Aug 12, 202626.4926.4926.4726.4726.470.02%311
Aug 11, 202626.4726.4726.4726.4726.470.06%12
Aug 10, 202626.4626.4626.4426.4526.45-0.08%811
Aug 7, 202626.4526.4726.4526.4726.470.12%1,981