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
May 27, 2026	27.77	27.77	27.73	27.76	27.76	0.03%	409
May 26, 2026	27.76	27.76	27.76	27.76	27.76	0.13%	-
May 22, 2026	27.73	27.74	27.72	27.72	27.72	0.03%	6,323
May 21, 2026	27.70	27.71	27.70	27.71	27.71	0.06%	182
May 20, 2026	27.70	27.70	27.70	27.70	27.69	0.11%	117
May 19, 2026	27.63	27.67	27.63	27.67	27.67	-0.04%	287
May 18, 2026	27.65	27.68	27.64	27.68	27.68	0.02%	230
May 15, 2026	27.65	27.67	27.65	27.67	27.67	-0.11%	1,025
May 14, 2026	27.70	27.70	27.70	27.70	27.70	0.08%	622
May 13, 2026	27.68	27.68	27.68	27.68	27.68	0.03%	424
May 12, 2026	27.65	27.67	27.65	27.67	27.67	0.09%	1,184
May 11, 2026	27.64	27.65	27.64	27.65	27.65	0.02%	795
May 8, 2026	27.64	27.64	27.64	27.64	27.64	0.11%	8
May 7, 2026	27.61	27.61	27.61	27.61	27.61	-0.07%	79
May 6, 2026	27.63	27.63	27.63	27.63	27.63	0.13%	623
May 5, 2026	27.55	27.60	27.55	27.60	27.60	0.22%	1,869
May 4, 2026	27.56	27.56	27.54	27.54	27.54	-0.16%	1,086
May 1, 2026	27.56	27.58	27.56	27.58	27.58	0.05%	2,422
Apr 30, 2026	27.50	27.57	27.50	27.57	27.57	0.27%	429
Apr 29, 2026	27.48	27.50	27.48	27.49	27.49	-0.09%	11,499
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	-0.42%	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	0.05%	3,444

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.