Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
29.69
-0.01 (-0.05%)
Nov 13, 2026, 4:00 PM EST - Market closed
CPSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.63 | 29.70 | 29.60 | 29.69 | 29.69 | -0.04% | 3,805 |
| Nov 12, 2026 | 29.73 | 29.76 | 29.69 | 29.70 | 29.70 | -0.06% | 2,313 |
| Nov 11, 2026 | 29.64 | 29.72 | 29.64 | 29.72 | 29.72 | 0.24% | 161 |
| Nov 10, 2026 | 29.58 | 29.64 | 29.56 | 29.64 | 29.64 | -0.07% | 1,418 |
| Nov 9, 2026 | 29.65 | 29.70 | 29.61 | 29.66 | 29.66 | 0.49% | 4,411 |
| Nov 6, 2026 | 29.54 | 29.54 | 29.52 | 29.52 | 29.52 | 0.07% | 396 |
| Nov 5, 2026 | 29.55 | 29.55 | 29.49 | 29.50 | 29.50 | -0.77% | 4,542 |
| Nov 4, 2026 | 29.73 | 29.78 | 29.73 | 29.73 | 29.73 | 0.30% | 2,081 |
| Nov 3, 2026 | 29.65 | 29.66 | 29.63 | 29.64 | 29.64 | 0.03% | 1,254 |
| Nov 2, 2026 | 29.65 | 29.65 | 29.63 | 29.63 | 29.63 | -0.07% | 1,276 |
| Oct 30, 2026 | 29.72 | 29.72 | 29.61 | 29.65 | 29.65 | -0.30% | 3,541 |
| Oct 29, 2026 | 29.79 | 29.79 | 29.74 | 29.74 | 29.74 | 0.10% | 2,166 |
| Oct 28, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.03% | 231 |
| Oct 27, 2026 | 29.73 | 29.73 | 29.72 | 29.72 | 29.72 | 0.05% | 1,211 |
| Oct 26, 2026 | 29.65 | 29.71 | 29.65 | 29.71 | 29.71 | 0.10% | 610 |
| Oct 23, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.03% | 297 |
| Oct 22, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.17% | 141 |
| Oct 21, 2026 | 29.79 | 29.79 | 29.73 | 29.74 | 29.74 | 0.10% | 2,826 |
| Oct 20, 2026 | 29.72 | 29.73 | 29.70 | 29.71 | 29.70 | 0.15% | 1,029 |
| Oct 19, 2026 | 29.66 | 29.67 | 29.65 | 29.66 | 29.66 | 0.07% | 1,731 |
| Oct 16, 2026 | 29.72 | 29.72 | 29.62 | 29.64 | 29.64 | -0.13% | 2,222 |
| Oct 15, 2026 | 29.64 | 29.69 | 29.64 | 29.68 | 29.68 | 0.10% | 3,599 |
| Oct 14, 2026 | 29.67 | 29.67 | 29.65 | 29.65 | 29.65 | -0.17% | 784 |
| Oct 13, 2026 | 29.70 | 29.71 | 29.70 | 29.70 | 29.70 | - | 797 |
| Oct 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 308 |
| Oct 9, 2026 | 29.70 | 29.70 | 29.69 | 29.70 | 29.70 | 0.10% | 1,308 |
| Oct 8, 2026 | 29.71 | 29.71 | 29.66 | 29.67 | 29.67 | - | 741 |
| Oct 7, 2026 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | -0.12% | 2,401 |
| Oct 6, 2026 | 29.68 | 29.71 | 29.67 | 29.71 | 29.71 | 0.24% | 1,611 |
| Oct 5, 2026 | 29.62 | 29.66 | 29.62 | 29.64 | 29.64 | 0.02% | 25,445 |
| 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 |