Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
25.35
-0.03 (-0.12%)
Feb 12, 2026, 4:00 PM EST - Market closed
CPSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | - | -0.12% | 510 |
| Feb 11, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.02% | 720 |
| Feb 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | 941 |
| Feb 9, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.10% | 1,383 |
| Feb 6, 2026 | 25.38 | 25.38 | 25.31 | 25.35 | 25.35 | 0.36% | 8,433 |
| Feb 5, 2026 | 25.30 | 25.32 | 25.25 | 25.26 | 25.26 | -0.22% | 2,868 |
| Feb 4, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -0.06% | 2,534 |
| Feb 3, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.11% | 41 |
| Feb 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.11% | 40 |
| Jan 30, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.33 | 0.06% | 205 |
| Jan 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.02% | 131 |
| Jan 28, 2026 | 25.35 | 25.35 | 25.29 | 25.32 | 25.32 | -0.04% | 1,443 |
| Jan 27, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 0.02% | 389 |
| Jan 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.06% | 247 |
| Jan 23, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | 0.04% | 437 |
| Jan 22, 2026 | 25.30 | 25.30 | 25.27 | 25.30 | 25.30 | 0.12% | 708 |
| Jan 21, 2026 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.18% | 101 |
| Jan 20, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.22% | 118 |
| Jan 16, 2026 | 25.26 | 25.28 | 25.25 | 25.28 | 25.28 | 0.10% | 2,182 |
| Jan 15, 2026 | 25.26 | 25.28 | 25.26 | 25.26 | 25.26 | - | 636 |
| Jan 14, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.02% | 64 |
| Jan 13, 2026 | 25.25 | 25.26 | 25.23 | 25.26 | 25.26 | -0.04% | 3,003 |
| Jan 12, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.04% | 101 |
| Jan 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.06% | 141 |
| Jan 8, 2026 | 25.29 | 25.29 | 25.21 | 25.25 | 25.25 | 0.02% | 234 |
| Jan 7, 2026 | 25.24 | 25.25 | 25.21 | 25.24 | 25.24 | - | 2,100 |
| Jan 6, 2026 | 25.24 | 25.26 | 25.21 | 25.24 | 25.24 | 0.05% | 2,283 |
| Jan 5, 2026 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | 0.15% | 958 |
| Jan 2, 2026 | 25.18 | 25.23 | 25.18 | 25.19 | 25.19 | -0.03% | 3,378 |
| Dec 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% | - |
| Dec 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.02% | 1,008 |
| Dec 29, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | - | 867 |
| Dec 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 1,492 |
| Dec 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 88 |
| Dec 23, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | 0.08% | 1,030 |
| Dec 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.10% | 39 |
| Dec 19, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 0.18% | 101 |
| Dec 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.16% | 53 |
| Dec 17, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | -0.16% | 1,070 |
| Dec 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.09 | -0.14% | 134 |
| Dec 15, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 25.13 | 0.16% | 3,381 |
| Dec 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.06% | 133 |
| Dec 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.02% | 125 |
| Dec 10, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | 0.10% | 264 |
| Dec 9, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 0.02% | 555 |
| Dec 8, 2025 | 25.10 | 25.12 | 25.07 | 25.07 | 25.07 | -0.04% | 2,424 |
| Dec 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.10% | 24 |
| Dec 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.02% | 94 |
| Dec 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 206 |
| Dec 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.14% | 6 |