Calamos S&P 500 Structured Alt Protection ETF - November (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
26.70
-0.04 (-0.15%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.74 | 26.75 | 26.68 | 26.70 | 26.70 | -0.15% | 7,622 |
| Mar 26, 2026 | 26.80 | 26.80 | 26.74 | 26.74 | 26.74 | -0.38% | 4,477 |
| Mar 25, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.17% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.17% | 227 |
| Mar 23, 2026 | 26.82 | 26.84 | 26.81 | 26.84 | 26.84 | 0.21% | 324 |
| Mar 20, 2026 | 26.78 | 26.79 | 26.77 | 26.79 | 26.79 | -0.27% | 270 |
| Mar 19, 2026 | 26.85 | 26.86 | 26.80 | 26.86 | 26.86 | -0.08% | 3,394 |
| Mar 18, 2026 | 26.89 | 26.89 | 26.88 | 26.88 | 26.88 | -0.25% | 434 |
| Mar 17, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.09% | 8 |
| Mar 16, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.17% | 33 |
| Mar 13, 2026 | 26.87 | 26.91 | 26.87 | 26.88 | 26.88 | -0.10% | 243 |
| Mar 12, 2026 | 26.90 | 26.91 | 26.90 | 26.91 | 26.91 | -0.25% | 314 |
| Mar 11, 2026 | 26.96 | 27.00 | 26.95 | 26.98 | 26.98 | -0.09% | 8,437 |
| Mar 10, 2026 | 27.06 | 27.06 | 26.95 | 27.00 | 27.00 | 0.04% | 432 |
| Mar 9, 2026 | 26.88 | 26.99 | 26.87 | 26.99 | 26.99 | 0.13% | 594 |
| Mar 6, 2026 | 26.95 | 26.96 | 26.94 | 26.95 | 26.95 | -0.16% | 852 |
| Mar 5, 2026 | 27.00 | 27.00 | 26.96 | 27.00 | 26.99 | -0.13% | 527 |
| Mar 4, 2026 | 26.97 | 27.04 | 26.97 | 27.03 | 27.03 | 0.17% | 768 |
| Mar 3, 2026 | 26.92 | 27.01 | 26.90 | 26.98 | 26.98 | -0.18% | 3,077 |
| Mar 2, 2026 | 27.01 | 27.04 | 27.01 | 27.03 | 27.03 | 0.01% | 2,197 |
| Feb 27, 2026 | 27.02 | 27.03 | 27.01 | 27.03 | 27.03 | -0.04% | 4,241 |
| Feb 26, 2026 | 27.03 | 27.06 | 26.99 | 27.04 | 27.04 | -0.11% | 2,159 |
| Feb 25, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.17% | 110 |
| Feb 24, 2026 | 27.00 | 27.03 | 27.00 | 27.02 | 27.02 | 0.18% | 4,231 |
| Feb 23, 2026 | 26.98 | 27.00 | 26.98 | 26.98 | 26.98 | -0.24% | 873 |
| Feb 20, 2026 | 27.00 | 27.06 | 27.00 | 27.04 | 27.04 | 0.18% | 1,714 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | -0.09% | 1,723 |
| Feb 18, 2026 | 27.09 | 27.09 | 26.98 | 27.02 | 27.02 | 0.14% | 5,576 |
| Feb 17, 2026 | 26.92 | 27.00 | 26.92 | 26.98 | 26.98 | -0.06% | 4,644 |
| Feb 13, 2026 | 26.99 | 27.05 | 26.97 | 27.00 | 27.00 | 0.01% | 5,424 |
| Feb 12, 2026 | 27.07 | 27.07 | 26.99 | 26.99 | 26.99 | -0.31% | 1,482 |
| Feb 11, 2026 | 27.05 | 27.08 | 27.05 | 27.08 | 27.08 | - | 1,221 |
| Feb 10, 2026 | 27.09 | 27.09 | 27.07 | 27.08 | 27.08 | -0.02% | 1,692 |
| Feb 9, 2026 | 27.06 | 27.11 | 27.05 | 27.08 | 27.08 | 0.09% | 4,026 |
| Feb 6, 2026 | 27.00 | 27.06 | 26.98 | 27.06 | 27.06 | 0.33% | 1,177 |
| Feb 5, 2026 | 26.95 | 26.99 | 26.94 | 26.97 | 26.97 | -0.09% | 4,811 |
| Feb 4, 2026 | 27.01 | 27.04 | 26.94 | 26.99 | 26.99 | -0.04% | 15,164 |
| Feb 3, 2026 | 27.03 | 27.04 | 26.98 | 27.00 | 27.00 | -0.14% | 4,276 |
| Feb 2, 2026 | 26.98 | 27.05 | 26.98 | 27.04 | 27.04 | 0.08% | 48,884 |
| Jan 30, 2026 | 27.05 | 27.05 | 27.02 | 27.02 | 27.02 | -0.03% | 532 |
| Jan 29, 2026 | 27.06 | 27.07 | 26.99 | 27.03 | 27.03 | -0.16% | 4,274 |
| Jan 28, 2026 | 27.10 | 27.11 | 27.01 | 27.07 | 27.07 | 0.19% | 39,066 |
| Jan 27, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.04% | 38 |
| Jan 26, 2026 | 27.00 | 27.03 | 26.99 | 27.01 | 27.01 | 0.15% | 10,034 |
| Jan 23, 2026 | 26.93 | 27.00 | 26.93 | 26.97 | 26.97 | -0.02% | 8,245 |
| Jan 22, 2026 | 26.97 | 27.00 | 26.96 | 26.98 | 26.98 | 0.09% | 6,854 |
| Jan 21, 2026 | 26.94 | 26.96 | 26.94 | 26.95 | 26.95 | 0.19% | 1,005 |
| Jan 20, 2026 | 26.91 | 26.93 | 26.90 | 26.90 | 26.90 | -0.35% | 1,162 |
| Jan 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | 0.04% | 90 |
| Jan 15, 2026 | 26.98 | 26.99 | 26.98 | 26.99 | 26.99 | 0.08% | 692 |