Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
28.77
-0.04 (-0.14%)
At close: Feb 23, 2026, 4:00 PM EST
28.77
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
CPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 28.77 | 28.78 | 28.76 | 28.77 | 28.77 | -0.14% | 673 |
| Feb 20, 2026 | 28.83 | 28.84 | 28.77 | 28.81 | 28.81 | 0.07% | 5,647 |
| Feb 19, 2026 | 28.75 | 28.79 | 28.75 | 28.79 | 28.79 | -0.02% | 388 |
| Feb 18, 2026 | 28.76 | 28.81 | 28.76 | 28.80 | 28.80 | 0.07% | 1,581 |
| Feb 17, 2026 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | - | 471 |
| Feb 13, 2026 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | 0.05% | 1,983 |
| Feb 12, 2026 | 28.86 | 28.86 | 28.73 | 28.76 | 28.76 | -0.07% | 9,906 |
| Feb 11, 2026 | 28.75 | 28.78 | 28.74 | 28.78 | 28.78 | -0.02% | 1,385 |
| Feb 10, 2026 | 28.75 | 28.83 | 28.75 | 28.79 | 28.79 | 0.03% | 5,890 |
| Feb 9, 2026 | 28.74 | 28.78 | 28.74 | 28.78 | 28.78 | 0.03% | 2,060 |
| Feb 6, 2026 | 28.71 | 28.77 | 28.71 | 28.77 | 28.77 | 0.16% | 4,504 |
| Feb 5, 2026 | 28.69 | 28.77 | 28.69 | 28.72 | 28.72 | - | 5,740 |
| Feb 4, 2026 | 28.75 | 28.78 | 28.70 | 28.72 | 28.72 | -0.05% | 10,983 |
| Feb 3, 2026 | 28.74 | 28.75 | 28.71 | 28.74 | 28.74 | 0.02% | 2,395 |
| Feb 2, 2026 | 28.75 | 28.75 | 28.72 | 28.73 | 28.73 | -0.03% | 16,766 |
| Jan 30, 2026 | 28.70 | 28.78 | 28.70 | 28.74 | 28.74 | 0.02% | 6,660 |
| Jan 29, 2026 | 28.73 | 28.74 | 28.69 | 28.74 | 28.74 | -0.03% | 6,477 |
| Jan 28, 2026 | 28.75 | 28.79 | 28.75 | 28.75 | 28.75 | - | 2,189 |
| Jan 27, 2026 | 28.77 | 28.77 | 28.70 | 28.75 | 28.75 | 0.12% | 7,372 |
| Jan 26, 2026 | 28.69 | 28.73 | 28.69 | 28.71 | 28.71 | -0.07% | 2,664 |
| Jan 23, 2026 | 28.77 | 28.77 | 28.69 | 28.73 | 28.73 | 0.03% | 800 |
| Jan 22, 2026 | 28.69 | 28.74 | 28.68 | 28.72 | 28.72 | 0.16% | 3,464 |
| Jan 21, 2026 | 28.66 | 28.68 | 28.65 | 28.68 | 28.68 | 0.02% | 17,495 |
| Jan 20, 2026 | 28.65 | 28.67 | 28.65 | 28.67 | 28.67 | -0.05% | 1,921 |
| Jan 16, 2026 | 28.67 | 28.69 | 28.66 | 28.69 | 28.69 | 0.02% | 11,755 |
| Jan 15, 2026 | 28.69 | 28.69 | 28.67 | 28.68 | 28.68 | 0.02% | 4,858 |
| Jan 14, 2026 | 28.66 | 28.68 | 28.66 | 28.68 | 28.68 | - | 454 |
| Jan 13, 2026 | 28.67 | 28.68 | 28.67 | 28.68 | 28.68 | - | 137 |
| Jan 12, 2026 | 28.69 | 28.69 | 28.67 | 28.68 | 28.68 | -0.02% | 3,279 |
| Jan 9, 2026 | 28.66 | 28.72 | 28.66 | 28.68 | 28.68 | 0.05% | 8,408 |
| Jan 8, 2026 | 28.64 | 28.67 | 28.64 | 28.67 | 28.67 | 0.03% | 2,636 |
| Jan 7, 2026 | 28.65 | 28.70 | 28.65 | 28.66 | 28.66 | -0.02% | 13,934 |
| Jan 6, 2026 | 28.60 | 28.70 | 28.60 | 28.66 | 28.66 | 0.05% | 4,272 |
| Jan 5, 2026 | 28.64 | 28.67 | 28.63 | 28.65 | 28.65 | 0.04% | 11,621 |
| Jan 2, 2026 | 28.64 | 28.67 | 28.62 | 28.64 | 28.64 | 0.03% | 9,185 |
| Dec 31, 2025 | 28.67 | 28.67 | 28.61 | 28.63 | 28.63 | - | 10,958 |
| Dec 30, 2025 | 28.62 | 28.65 | 28.61 | 28.63 | 28.63 | -0.03% | 4,949 |
| Dec 29, 2025 | 28.57 | 28.66 | 28.57 | 28.64 | 28.64 | - | 2,186 |
| Dec 26, 2025 | 28.61 | 28.66 | 28.61 | 28.64 | 28.64 | 0.03% | 10,180 |
| Dec 24, 2025 | 28.59 | 28.63 | 28.59 | 28.63 | 28.63 | 0.09% | 343 |
| Dec 23, 2025 | 28.58 | 28.64 | 28.58 | 28.60 | 28.60 | 0.02% | 4,603 |
| Dec 22, 2025 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 0.05% | 2,696 |
| Dec 19, 2025 | 28.55 | 28.58 | 28.55 | 28.58 | 28.58 | 0.11% | 545 |
| Dec 18, 2025 | 28.51 | 28.59 | 28.51 | 28.55 | 28.55 | -0.17% | 4,493 |
| Dec 17, 2025 | 28.49 | 28.60 | 28.49 | 28.60 | 28.60 | 0.28% | 971 |
| Dec 16, 2025 | 28.48 | 28.60 | 28.48 | 28.52 | 28.52 | -0.18% | 3,127 |
| Dec 15, 2025 | 28.54 | 28.60 | 28.51 | 28.57 | 28.57 | 0.23% | 5,598 |
| Dec 12, 2025 | 28.55 | 28.58 | 28.51 | 28.51 | 28.51 | -0.13% | 3,402 |
| Dec 11, 2025 | 28.53 | 28.54 | 28.50 | 28.54 | 28.54 | 0.03% | 2,785 |
| Dec 10, 2025 | 28.48 | 28.54 | 28.47 | 28.54 | 28.54 | 0.09% | 1,394 |