Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
26.93
-0.02 (-0.07%)
Jul 7, 2026, 4:00 PM EDT - Market closed
CPSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.06% | 39 |
| Jul 6, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.06% | 116 |
| Jul 2, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.09% | 223 |
| Jul 1, 2026 | 26.88 | 26.92 | 26.87 | 26.91 | 26.91 | - | 735 |
| Jun 30, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.13% | 188 |
| Jun 29, 2026 | 26.83 | 26.91 | 26.83 | 26.87 | 26.87 | 0.04% | 1,568 |
| Jun 26, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 1 |
| Jun 25, 2026 | 26.85 | 26.87 | 26.85 | 26.86 | 26.86 | 0.02% | 1,261 |
| Jun 24, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.02% | 8 |
| Jun 23, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.04% | - |
| Jun 22, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.06% | 68 |
| Jun 18, 2026 | 26.90 | 26.90 | 26.89 | 26.89 | 26.89 | 0.02% | 841 |
| Jun 17, 2026 | 26.90 | 26.92 | 26.86 | 26.88 | 26.88 | -0.09% | 2,180 |
| Jun 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.04% | 61 |
| Jun 15, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.20% | 23 |
| Jun 12, 2026 | 26.89 | 26.89 | 26.86 | 26.86 | 26.86 | -0.04% | 2,500 |
| Jun 11, 2026 | 26.86 | 26.87 | 26.85 | 26.87 | 26.87 | 0.09% | 2,623 |
| Jun 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.05% | 439 |
| Jun 9, 2026 | 26.85 | 26.88 | 26.85 | 26.86 | 26.86 | -0.03% | 2,957 |
| Jun 8, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.04% | - |
| Jun 5, 2026 | 26.89 | 26.89 | 26.88 | 26.88 | 26.88 | -0.19% | 4,105 |
| Jun 4, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.11% | 502 |
| Jun 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 2,214 |
| Jun 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.02% | - |
| Jun 1, 2026 | 26.86 | 26.93 | 26.86 | 26.89 | 26.89 | -0.02% | 3,498 |
| May 29, 2026 | 26.92 | 26.93 | 26.90 | 26.90 | 26.90 | 0.04% | 1,605 |
| May 28, 2026 | 26.89 | 26.89 | 26.87 | 26.89 | 26.88 | 0.04% | 1,100 |
| May 27, 2026 | 26.85 | 26.88 | 26.85 | 26.88 | 26.87 | 0.02% | 143 |
| May 26, 2026 | 26.86 | 26.87 | 26.86 | 26.87 | 26.87 | 0.17% | 246 |
| May 22, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.02% | 140 |
| May 21, 2026 | 26.83 | 26.83 | 26.82 | 26.82 | 26.82 | -0.06% | 309 |
| May 20, 2026 | 26.77 | 26.84 | 26.77 | 26.84 | 26.84 | 0.15% | 101 |
| May 19, 2026 | 26.80 | 26.80 | 26.76 | 26.80 | 26.80 | -0.09% | 678 |
| May 18, 2026 | 26.82 | 26.85 | 26.77 | 26.82 | 26.82 | 0.02% | 2,800 |
| May 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.07% | 622 |
| May 14, 2026 | 26.87 | 26.87 | 26.84 | 26.84 | 26.84 | 0.07% | 299 |
| May 13, 2026 | 26.80 | 26.85 | 26.75 | 26.82 | 26.82 | 0.07% | 7,534 |
| May 12, 2026 | 26.77 | 26.82 | 26.76 | 26.80 | 26.80 | -0.06% | 4,841 |
| May 11, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - | - |
| May 8, 2026 | 26.86 | 26.86 | 26.81 | 26.81 | 26.81 | 0.06% | 102 |
| May 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 500 |
| May 6, 2026 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | 0.13% | 1,126 |
| May 5, 2026 | 26.72 | 26.80 | 26.72 | 26.76 | 26.76 | 0.09% | 1,115 |
| May 4, 2026 | 26.79 | 26.79 | 26.74 | 26.74 | 26.74 | -0.07% | 2,305 |
| May 1, 2026 | 26.80 | 26.81 | 26.74 | 26.76 | 26.76 | 0.04% | 4,067 |
| Apr 30, 2026 | 26.69 | 26.77 | 26.68 | 26.75 | 26.75 | 0.13% | 5,053 |
| Apr 29, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.06% | - |
| Apr 28, 2026 | 26.76 | 26.76 | 26.73 | 26.73 | 26.73 | -0.04% | 190 |
| Apr 27, 2026 | 26.77 | 26.77 | 26.70 | 26.74 | 26.74 | 0.02% | 1,739 |
| Apr 24, 2026 | 26.76 | 26.76 | 26.73 | 26.73 | 26.73 | 0.11% | 351 |