Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
26.26
-0.03 (-0.11%)
At close: Mar 6, 2026, 4:00 PM EST
26.26
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | - | -0.11% | 161 |
| Mar 5, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.04% | 94 |
| Mar 4, 2026 | 26.33 | 26.34 | 26.30 | 26.30 | 26.29 | 0.10% | 1,796 |
| Mar 3, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.04% | 157 |
| Mar 2, 2026 | 26.25 | 26.31 | 26.25 | 26.28 | 26.28 | - | 2,073 |
| Feb 27, 2026 | 26.31 | 26.32 | 26.28 | 26.28 | 26.28 | -0.02% | 2,471 |
| Feb 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.28 | 0.02% | 72 |
| Feb 25, 2026 | 26.23 | 26.28 | 26.23 | 26.28 | 26.28 | 0.06% | 676 |
| Feb 24, 2026 | 26.30 | 26.31 | 26.27 | 26.27 | 26.27 | 0.08% | 4,327 |
| Feb 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.04% | 169 |
| Feb 20, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.08% | 265 |
| Feb 19, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.07% | 191 |
| Feb 18, 2026 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | 0.11% | 1,522 |
| Feb 17, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.02% | 278 |
| Feb 13, 2026 | 26.25 | 26.27 | 26.22 | 26.22 | 26.22 | 0.02% | 2,457 |
| Feb 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.21 | -0.04% | 476 |
| Feb 11, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 634 |
| Feb 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.22 | 0.02% | 940 |
| Feb 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.02% | 1,151 |
| Feb 6, 2026 | 26.24 | 26.25 | 26.22 | 26.22 | 26.22 | 0.17% | 2,902 |
| Feb 5, 2026 | 26.19 | 26.21 | 26.17 | 26.17 | 26.17 | -0.06% | 2,001 |
| Feb 4, 2026 | 26.22 | 26.22 | 26.19 | 26.19 | 26.19 | -0.04% | 2,295 |
| Feb 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.04% | 294 |
| Feb 2, 2026 | 26.23 | 26.23 | 26.21 | 26.21 | 26.21 | 0.13% | 280 |
| Jan 30, 2026 | 26.22 | 26.22 | 26.16 | 26.17 | 26.17 | -0.05% | 379 |
| Jan 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 195 |
| Jan 28, 2026 | 26.20 | 26.23 | 26.19 | 26.19 | 26.19 | 0.02% | 1,015 |
| Jan 27, 2026 | 26.22 | 26.22 | 26.14 | 26.18 | 26.18 | - | 3,071 |
| Jan 26, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.04% | 763 |
| Jan 23, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.02% | 225 |
| Jan 22, 2026 | 26.18 | 26.20 | 26.17 | 26.17 | 26.16 | 0.11% | 400 |
| Jan 21, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.08% | 210 |
| Jan 20, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.06% | 16 |
| 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 |