Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
26.24
-0.01 (-0.05%)
Jul 7, 2026, 4:00 PM EDT - Market closed
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 26.25 | 26.26 | 26.24 | 26.24 | 26.24 | -0.04% | 1,116 |
| Jul 6, 2026 | 26.22 | 26.27 | 26.22 | 26.25 | 26.25 | 0.13% | 2,526 |
| Jul 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.21 | 0.03% | 73 |
| Jul 1, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.01% | 11 |
| Jun 30, 2026 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.13% | 1,305 |
| Jun 29, 2026 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 0.12% | 119 |
| Jun 26, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | 103 |
| Jun 25, 2026 | 26.16 | 26.16 | 26.14 | 26.14 | 26.14 | -0.05% | 2,169 |
| Jun 24, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.15 | -0.04% | 284 |
| Jun 23, 2026 | 26.15 | 26.17 | 26.15 | 26.17 | 26.16 | -0.15% | 194 |
| Jun 22, 2026 | 26.13 | 26.21 | 26.13 | 26.21 | 26.20 | -0.04% | 448 |
| Jun 18, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.21 | 0.16% | 988 |
| Jun 17, 2026 | 26.25 | 26.25 | 26.17 | 26.17 | 26.17 | -0.19% | 712 |
| Jun 16, 2026 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | -0.02% | 174 |
| Jun 15, 2026 | 26.21 | 26.26 | 26.21 | 26.23 | 26.23 | 0.23% | 300 |
| Jun 12, 2026 | 26.20 | 26.20 | 26.13 | 26.17 | 26.17 | 0.06% | 8,045 |
| Jun 11, 2026 | 26.14 | 26.17 | 26.14 | 26.16 | 26.16 | 0.22% | 312 |
| Jun 10, 2026 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | -0.19% | 201 |
| Jun 9, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.03% | - |
| Jun 8, 2026 | 26.19 | 26.19 | 26.16 | 26.16 | 26.16 | 0.02% | 125 |
| Jun 5, 2026 | 26.23 | 26.23 | 26.15 | 26.15 | 26.15 | -0.27% | 745 |
| Jun 4, 2026 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 0.19% | 262 |
| Jun 3, 2026 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | -0.19% | 843 |
| Jun 2, 2026 | 26.19 | 26.25 | 26.19 | 26.22 | 26.22 | 0.02% | 1,199 |
| Jun 1, 2026 | 26.18 | 26.21 | 26.17 | 26.21 | 26.21 | 0.11% | 4,648 |
| May 29, 2026 | 26.18 | 26.19 | 26.17 | 26.19 | 26.19 | -0.04% | 1,139 |
| May 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.08% | 107 |
| May 27, 2026 | 26.21 | 26.21 | 26.14 | 26.18 | 26.18 | - | 10,576 |
| May 26, 2026 | 26.14 | 26.20 | 26.14 | 26.18 | 26.18 | 0.21% | 3,114 |
| May 22, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | -0.02% | 2,695 |
| May 21, 2026 | 26.14 | 26.18 | 26.13 | 26.13 | 26.13 | -0.04% | 744 |
| May 20, 2026 | 26.11 | 26.14 | 26.08 | 26.14 | 26.14 | 0.15% | 1,631 |
| May 19, 2026 | 26.13 | 26.13 | 26.10 | 26.10 | 26.10 | -0.07% | 601 |
| May 18, 2026 | 26.13 | 26.14 | 26.09 | 26.11 | 26.11 | 0.01% | 4,906 |
| May 15, 2026 | 26.11 | 26.11 | 26.09 | 26.11 | 26.11 | -0.11% | 15,193 |
| May 14, 2026 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | 0.10% | 1,065 |
| May 13, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 26.12 | 0.02% | 419 |
| May 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.12% | 303 |
| May 11, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.04% | 8,858 |
| May 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.03% | 3 |
| May 7, 2026 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 0.01% | 399 |
| May 6, 2026 | 26.08 | 26.08 | 26.06 | 26.08 | 26.08 | 0.13% | 5,380 |
| May 5, 2026 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.09% | 831 |
| May 4, 2026 | 26.02 | 26.03 | 26.00 | 26.03 | 26.03 | -0.03% | 5,701 |
| May 1, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.02% | 2,574 |
| Apr 30, 2026 | 25.99 | 26.03 | 25.99 | 26.03 | 26.03 | 0.06% | 2,704 |
| Apr 29, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.12% | 2,300 |
| Apr 28, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.06% | 1,225 |
| Apr 27, 2026 | 25.99 | 26.03 | 25.99 | 26.00 | 26.00 | - | 548 |
| Apr 24, 2026 | 25.95 | 26.00 | 25.94 | 26.00 | 26.00 | 0.11% | 535 |