Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
26.13
+0.01 (0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | 0.04% | 454 |
| Jan 15, 2026 | 26.11 | 26.13 | 26.11 | 26.12 | 26.12 | 0.02% | 1,300 |
| Jan 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - | 45 |
| Jan 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.02% | 3 |
| Jan 12, 2026 | 26.10 | 26.12 | 26.09 | 26.12 | 26.12 | - | 8,100 |
| Jan 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.06% | - |
| Jan 8, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.02% | - |
| Jan 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jan 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.04% | - |
| Jan 5, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.04% | 99 |
| Jan 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.06% | 33 |
| Dec 31, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.02% | 1 |
| Dec 30, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | -0.04% | 253 |
| Dec 29, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | 0.06% | 101 |
| Dec 26, 2025 | 26.09 | 26.09 | 26.07 | 26.07 | 26.07 | 0.04% | 631 |
| Dec 24, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 0.04% | 385 |
| Dec 23, 2025 | 26.03 | 26.07 | 26.02 | 26.05 | 26.05 | 0.04% | 1,529 |
| Dec 22, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.08% | 39 |
| Dec 19, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.13% | 9 |
| Dec 18, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.12% | 52 |
| Dec 17, 2025 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | 0.13% | 567 |
| Dec 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.97 | -0.10% | 189 |
| Dec 15, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | 0.15% | 2,470 |
| Dec 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.06% | 64 |
| Dec 11, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.06% | 1,462 |
| Dec 10, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.06% | 196 |
| Dec 9, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.98 | 0.02% | 250 |
| Dec 8, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.97 | -0.02% | 101 |
| Dec 5, 2025 | 25.94 | 25.98 | 25.92 | 25.98 | 25.98 | 0.10% | 3,600 |
| Dec 4, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | 25.95 | 0.10% | 100 |
| Dec 3, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 0.04% | 290 |
| Dec 2, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | -0.08% | 410 |
| Dec 1, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.10% | - |
| Nov 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.08% | - |
| Nov 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.10% | - |
| Nov 25, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% | - |
| Nov 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | 0.14% | 65 |
| Nov 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.24% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -0.12% | 1,628 |
| Nov 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.02% | - |
| Nov 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.06% | - |
| Nov 17, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.12% | 38 |
| Nov 14, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | 0.08% | 415 |
| Nov 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.17% | - |
| Nov 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | - | - |
| Nov 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.02% | 13 |
| Nov 10, 2025 | 25.82 | 25.84 | 25.81 | 25.84 | 25.84 | 0.16% | 855 |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% | - |
| Nov 6, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.08% | - |
| Nov 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.04% | 30 |