Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
25.28
+0.02 (0.08%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.01% | - |
| Nov 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.09% | 112 |
| Nov 26, 2025 | 25.01 | 25.01 | 24.99 | 25.01 | 25.01 | 0.14% | 200 |
| Nov 25, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.14% | - |
| Nov 24, 2025 | 24.89 | 24.94 | 24.88 | 24.94 | 24.94 | 0.29% | 783 |
| Nov 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% | 2 |
| Nov 20, 2025 | 24.83 | 24.83 | 24.79 | 24.80 | 24.80 | -0.25% | 2,130 |
| Nov 19, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | 0.04% | 181 |
| Nov 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.04% | 512 |
| Nov 17, 2025 | 24.88 | 24.88 | 24.86 | 24.87 | 24.87 | -0.14% | 694 |
| Nov 14, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.90 | - | 876 |
| Nov 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% | 5 |
| Nov 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Nov 11, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | - | 305 |
| Nov 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.32% | 5 |
| Nov 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.06% | 81 |
| Nov 6, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.09% | - |
| Nov 5, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 0.05% | 634 |