Calamos S&P 500 Structured Alt Protection ETF - October (CPSO)

CPSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.47	27.52	27.47	27.52	27.52	0.04%	228
Apr 27, 2026	27.51	27.51	27.51	27.51	27.51	-0.07%	-
Apr 24, 2026	27.52	27.52	27.52	27.52	27.52	0.24%	107
Apr 23, 2026	27.46	27.46	27.46	27.46	27.46	-0.12%	88
Apr 22, 2026	27.47	27.49	27.46	27.49	27.49	0.15%	1,667
Apr 21, 2026	27.49	27.49	27.45	27.45	27.45	-0.09%	5,915
Apr 20, 2026	27.44	27.48	27.44	27.48	27.48	-0.05%	1,580
Apr 17, 2026	27.46	27.49	27.45	27.49	27.49	0.27%	821
Apr 16, 2026	27.42	27.42	27.42	27.42	27.42	0.02%	66
Apr 15, 2026	27.41	27.41	27.41	27.41	27.41	0.13%	2
Apr 14, 2026	27.38	27.38	27.38	27.38	27.38	0.26%	156
Apr 13, 2026	27.26	27.33	27.26	27.31	27.31	0.15%	494
Apr 10, 2026	27.27	27.27	27.27	27.27	27.27	-	5
Apr 9, 2026	27.27	27.27	27.27	27.27	27.27	0.16%	60
Apr 8, 2026	27.18	27.22	27.18	27.22	27.22	0.58%	3,086
Apr 7, 2026	27.06	27.06	27.06	27.06	27.06	-0.02%	-
Apr 6, 2026	27.08	27.08	27.07	27.07	27.07	0.04%	370
Apr 2, 2026	27.05	27.06	27.02	27.06	27.06	0.04%	2,450
Apr 1, 2026	27.10	27.10	27.05	27.05	27.05	0.17%	1,076
Mar 31, 2026	26.94	27.00	26.94	27.00	27.00	0.52%	100
Mar 30, 2026	26.85	26.87	26.85	26.87	26.86	-0.02%	268
Mar 27, 2026	26.92	26.92	26.86	26.87	26.87	-0.24%	1,325
Mar 26, 2026	26.96	26.96	26.94	26.94	26.94	-0.43%	326
Mar 25, 2026	27.05	27.05	27.05	27.05	27.05	0.13%	67
Mar 24, 2026	27.04	27.04	27.02	27.02	27.02	-0.13%	224
Mar 23, 2026	27.07	27.07	27.01	27.05	27.05	0.26%	545
Mar 20, 2026	26.97	27.00	26.97	26.98	26.98	-0.26%	2,536
Mar 19, 2026	27.01	27.05	27.01	27.05	27.05	-0.07%	4,507
Mar 18, 2026	27.07	27.07	27.07	27.07	27.07	-0.24%	400
Mar 17, 2026	27.10	27.14	27.10	27.14	27.13	0.06%	3,444
Mar 16, 2026	27.12	27.12	27.12	27.12	27.12	0.21%	24
Mar 13, 2026	27.04	27.06	27.04	27.06	27.06	-0.10%	400
Mar 12, 2026	27.15	27.15	27.09	27.09	27.09	-0.29%	150
Mar 11, 2026	27.12	27.17	27.12	27.17	27.17	-0.02%	159
Mar 10, 2026	27.17	27.18	27.17	27.18	27.18	-0.02%	168
Mar 9, 2026	27.07	27.18	27.07	27.18	27.18	0.11%	1,762
Mar 6, 2026	27.13	27.15	27.13	27.15	27.15	-0.08%	1,132
Mar 5, 2026	27.24	27.24	27.13	27.18	27.18	-0.19%	1,441
Mar 4, 2026	27.26	27.26	27.23	27.23	27.23	0.16%	260
Mar 3, 2026	27.17	27.22	27.17	27.18	27.18	-0.17%	820
Mar 2, 2026	27.17	27.25	27.17	27.23	27.23	0.03%	2,014
Feb 27, 2026	27.23	27.24	27.22	27.22	27.22	-0.06%	2,162
Feb 26, 2026	27.19	27.24	27.19	27.24	27.24	-0.08%	1,305
Feb 25, 2026	27.23	27.26	27.23	27.26	27.26	0.15%	1,693
Feb 24, 2026	27.22	27.22	27.19	27.22	27.22	0.24%	1,252
Feb 23, 2026	27.17	27.17	27.16	27.16	27.16	-0.28%	526
Feb 20, 2026	27.23	27.23	27.23	27.23	27.23	0.15%	220
Feb 19, 2026	27.19	27.19	27.19	27.19	27.19	-0.06%	150
Feb 18, 2026	27.18	27.24	27.17	27.21	27.21	0.13%	5,510
Feb 17, 2026	27.21	27.22	27.12	27.17	27.17	0.02%	4,746

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.