Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
26.73
-0.01 (-0.04%)
Nov 13, 2026, 4:00 PM EST - Market closed
CPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.02% | 21 |
| Nov 12, 2026 | 26.71 | 26.77 | 26.71 | 26.74 | 26.74 | -0.05% | 7,547 |
| Nov 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.24% | 13 |
| Nov 10, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.01% | 90 |
| Nov 9, 2026 | 26.67 | 26.70 | 26.67 | 26.69 | 26.69 | 0.47% | 1,235 |
| Nov 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.06% | 37 |
| Nov 5, 2026 | 26.63 | 26.63 | 26.55 | 26.55 | 26.55 | -0.77% | 626 |
| Nov 4, 2026 | 26.78 | 26.78 | 26.76 | 26.76 | 26.76 | 0.30% | 430 |
| Nov 3, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.07% | 73 |
| Nov 2, 2026 | 26.71 | 26.71 | 26.66 | 26.66 | 26.66 | -0.06% | 369 |
| Oct 30, 2026 | 26.71 | 26.71 | 26.65 | 26.67 | 26.67 | -0.25% | 477 |
| Oct 29, 2026 | 26.76 | 26.76 | 26.74 | 26.74 | 26.74 | 0.04% | 2,505 |
| Oct 28, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.01% | 7 |
| Oct 27, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.73 | 0.09% | 124 |
| Oct 26, 2026 | 26.70 | 26.71 | 26.69 | 26.71 | 26.71 | 0.11% | 1,432 |
| Oct 23, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.04% | 505 |
| Oct 22, 2026 | 26.69 | 26.69 | 26.66 | 26.67 | 26.67 | -0.22% | 1,176 |
| Oct 21, 2026 | 26.71 | 26.73 | 26.71 | 26.73 | 26.73 | 0.07% | 409 |
| Oct 20, 2026 | 26.72 | 26.72 | 26.71 | 26.71 | 26.71 | 0.05% | 842 |
| Oct 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.17% | 279 |
| Oct 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% | 469 |
| Oct 15, 2026 | 26.66 | 26.70 | 26.65 | 26.70 | 26.70 | 0.16% | 764 |
| Oct 14, 2026 | 26.68 | 26.68 | 26.66 | 26.66 | 26.66 | -0.22% | 809 |
| Oct 13, 2026 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | 0.03% | 370 |
| Oct 12, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.04% | 921 |
| Oct 9, 2026 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | 0.22% | 1,300 |
| Oct 8, 2026 | 26.67 | 26.67 | 26.66 | 26.66 | 26.66 | -0.13% | 3,422 |
| Oct 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 124 |
| Oct 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.09% | 15 |
| Oct 5, 2026 | 26.66 | 26.69 | 26.66 | 26.67 | 26.67 | 0.06% | 2,313 |
| Oct 2, 2026 | 26.63 | 26.66 | 26.62 | 26.66 | 26.66 | 0.17% | 1,243 |
| Oct 1, 2026 | 26.68 | 26.68 | 26.57 | 26.61 | 26.61 | -0.04% | 8,325 |
| Sep 30, 2026 | 26.61 | 26.62 | 26.61 | 26.62 | 26.62 | 0.15% | 5,342 |
| Sep 29, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.08% | 711 |
| Sep 28, 2026 | 26.59 | 26.60 | 26.59 | 26.60 | 26.60 | -0.15% | 212 |
| Sep 25, 2026 | 26.61 | 26.64 | 26.60 | 26.64 | 26.64 | 0.18% | 1,576 |
| Sep 24, 2026 | 26.59 | 26.59 | 26.57 | 26.59 | 26.59 | -0.17% | 3,695 |
| Sep 23, 2026 | 26.59 | 26.64 | 26.58 | 26.64 | 26.64 | 0.08% | 1,298 |
| Sep 22, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.02% | 10 |
| Sep 21, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.27% | 11 |
| Sep 18, 2026 | 26.54 | 26.55 | 26.54 | 26.55 | 26.55 | -0.03% | 705 |
| Sep 17, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.28% | 11 |
| Sep 16, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.12% | 10 |
| Sep 15, 2026 | 26.52 | 26.52 | 26.50 | 26.52 | 26.52 | 0.02% | 2,080 |
| Sep 14, 2026 | 26.55 | 26.55 | 26.51 | 26.51 | 26.51 | -0.13% | 4,477 |
| Sep 11, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.54 | 0.11% | 612 |
| Sep 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.09% | 8 |
| Sep 9, 2026 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 0.03% | 604 |
| Sep 8, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.17% | 1,395 |
| Sep 4, 2026 | 26.59 | 26.60 | 26.58 | 26.58 | 26.58 | -0.15% | 2,008 |