Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
26.38
0.00 (0.00%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.02% | 45 |
| Mar 26, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.04% | 247 |
| Mar 25, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.08% | 60 |
| Mar 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.36 | 0.02% | 99 |
| Mar 23, 2026 | 26.37 | 26.40 | 26.36 | 26.36 | 26.36 | 0.10% | 3,394 |
| Mar 20, 2026 | 26.35 | 26.35 | 26.33 | 26.33 | 26.33 | -0.10% | 581 |
| Mar 19, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.06% | - |
| Mar 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.06% | - |
| Mar 17, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.05% | - |
| Mar 16, 2026 | 26.34 | 26.35 | 26.34 | 26.35 | 26.34 | 0.15% | 759 |
| Mar 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.30 | 0.02% | 70 |
| Mar 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.06% | - |
| Mar 11, 2026 | 26.31 | 26.32 | 26.31 | 26.32 | 26.31 | 0.06% | 471 |
| Mar 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.10% | 73 |
| Mar 9, 2026 | 26.19 | 26.29 | 26.19 | 26.28 | 26.28 | 0.08% | 998 |
| Mar 6, 2026 | 26.26 | 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 |