Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
29.63
+0.02 (0.07%)
Oct 2, 2026, 4:00 PM EDT - Market closed
CPSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.07% | 153 |
| Oct 1, 2026 | 29.55 | 29.61 | 29.55 | 29.61 | 29.61 | 0.03% | 1,041 |
| Sep 30, 2026 | 29.59 | 29.60 | 29.59 | 29.60 | 29.60 | 0.07% | 716 |
| Sep 29, 2026 | 29.57 | 29.59 | 29.57 | 29.58 | 29.58 | 0.11% | 807 |
| Sep 28, 2026 | 29.55 | 29.58 | 29.55 | 29.55 | 29.55 | -0.14% | 2,775 |
| Sep 25, 2026 | 29.57 | 29.61 | 29.57 | 29.59 | 29.59 | 0.01% | 3,794 |
| Sep 24, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.01% | 15 |
| Sep 23, 2026 | 29.58 | 29.60 | 29.56 | 29.58 | 29.58 | -0.12% | 9,181 |
| Sep 22, 2026 | 29.61 | 29.63 | 29.58 | 29.62 | 29.62 | 0.09% | 3,279 |
| Sep 21, 2026 | 29.57 | 29.61 | 29.56 | 29.60 | 29.60 | 0.17% | 4,358 |
| Sep 18, 2026 | 29.50 | 29.55 | 29.50 | 29.55 | 29.54 | 0.05% | 4,477 |
| Sep 17, 2026 | 29.50 | 29.53 | 29.49 | 29.53 | 29.53 | 0.17% | 929 |
| Sep 16, 2026 | 29.53 | 29.53 | 29.48 | 29.48 | 29.48 | -0.11% | 363 |
| Sep 15, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.02% | 353 |
| Sep 14, 2026 | 29.48 | 29.57 | 29.48 | 29.52 | 29.52 | -0.12% | 1,314 |
| Sep 11, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.55 | 0.14% | 111 |
| Sep 10, 2026 | 29.48 | 29.51 | 29.48 | 29.51 | 29.51 | -0.09% | 190 |
| Sep 9, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.07% | 268 |
| Sep 8, 2026 | 29.52 | 29.56 | 29.51 | 29.56 | 29.56 | -0.07% | 11,114 |
| Sep 4, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.04% | 33 |
| Sep 3, 2026 | 29.60 | 29.61 | 29.59 | 29.59 | 29.59 | 0.19% | 2,678 |
| Sep 2, 2026 | 29.50 | 29.53 | 29.50 | 29.53 | 29.53 | 0.10% | 1,775 |
| Sep 1, 2026 | 29.50 | 29.54 | 29.48 | 29.51 | 29.51 | -0.10% | 4,293 |
| Aug 31, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.01% | 160 |
| Aug 28, 2026 | 29.60 | 29.60 | 29.54 | 29.54 | 29.54 | -0.02% | 234 |
| Aug 27, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.07% | 4,692 |
| Aug 26, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - | 75 |
| Aug 25, 2026 | 29.55 | 29.55 | 29.53 | 29.53 | 29.53 | 0.08% | 823 |
| Aug 24, 2026 | 29.48 | 29.54 | 29.47 | 29.50 | 29.50 | 0.07% | 926 |
| Aug 21, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.03% | 186 |
| Aug 20, 2026 | 29.55 | 29.56 | 29.47 | 29.47 | 29.47 | -0.15% | 2,605 |
| Aug 19, 2026 | 29.53 | 29.53 | 29.52 | 29.52 | 29.52 | 0.02% | 1,252 |
| Aug 18, 2026 | 29.51 | 29.55 | 29.51 | 29.51 | 29.51 | 0.03% | 570 |
| Aug 17, 2026 | 29.54 | 29.54 | 29.50 | 29.50 | 29.50 | -0.12% | 2,436 |
| Aug 14, 2026 | 29.51 | 29.58 | 29.51 | 29.54 | 29.54 | - | 830 |
| Aug 13, 2026 | 29.51 | 29.53 | 29.51 | 29.53 | 29.53 | 0.11% | 1,404 |
| Aug 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.06% | 150 |
| Aug 11, 2026 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | - | 567 |
| Aug 10, 2026 | 29.53 | 29.53 | 29.49 | 29.49 | 29.49 | 0.02% | 161 |
| Aug 7, 2026 | 29.46 | 29.48 | 29.45 | 29.48 | 29.48 | 0.05% | 836 |
| Aug 6, 2026 | 29.50 | 29.50 | 29.47 | 29.47 | 29.47 | 0.05% | 222 |
| Aug 5, 2026 | 29.45 | 29.45 | 29.44 | 29.45 | 29.45 | - | 1,630 |
| Aug 4, 2026 | 29.44 | 29.51 | 29.42 | 29.45 | 29.45 | 0.16% | 9,513 |
| Aug 3, 2026 | 29.38 | 29.41 | 29.37 | 29.41 | 29.41 | 0.17% | 2,432 |
| Jul 31, 2026 | 29.32 | 29.36 | 29.28 | 29.36 | 29.35 | 0.14% | 2,738 |
| Jul 30, 2026 | 29.25 | 29.36 | 29.25 | 29.31 | 29.31 | 0.13% | 1,016 |
| Jul 29, 2026 | 29.28 | 29.33 | 29.20 | 29.28 | 29.28 | -0.07% | 8,073 |
| Jul 28, 2026 | 29.28 | 29.30 | 29.27 | 29.30 | 29.30 | 0.07% | 904 |
| Jul 27, 2026 | 29.31 | 29.31 | 29.26 | 29.28 | 29.28 | -0.03% | 3,897 |
| Jul 24, 2026 | 29.30 | 29.30 | 29.29 | 29.29 | 29.29 | 0.01% | 356 |