Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
25.20
-0.04 (-0.16%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CPSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.22 | 25.24 | 25.19 | 25.20 | 25.20 | -0.14% | 27,555 |
| Mar 26, 2026 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | -0.20% | 5,221 |
| Mar 25, 2026 | 25.29 | 25.32 | 25.29 | 25.29 | 25.29 | 0.17% | 6,227 |
| Mar 24, 2026 | 25.27 | 25.30 | 25.22 | 25.24 | 25.24 | -0.15% | 19,286 |
| Mar 23, 2026 | 25.31 | 25.32 | 25.28 | 25.28 | 25.28 | 0.14% | 3,389 |
| Mar 20, 2026 | 25.27 | 25.28 | 25.24 | 25.25 | 25.25 | -0.23% | 17,750 |
| Mar 19, 2026 | 25.31 | 25.33 | 25.28 | 25.31 | 25.31 | -0.09% | 3,060 |
| Mar 18, 2026 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | -0.26% | 411 |
| Mar 17, 2026 | 25.36 | 25.42 | 25.36 | 25.40 | 25.40 | 0.16% | 5,990 |
| Mar 16, 2026 | 25.36 | 25.40 | 25.33 | 25.36 | 25.36 | 0.14% | 9,460 |
| Mar 13, 2026 | 25.35 | 25.36 | 25.32 | 25.32 | 25.32 | -0.06% | 2,397 |
| Mar 12, 2026 | 25.38 | 25.39 | 25.30 | 25.34 | 25.33 | -0.22% | 1,501 |
| Mar 11, 2026 | 25.43 | 25.43 | 25.39 | 25.39 | 25.39 | -0.20% | 13,429 |
| Mar 10, 2026 | 25.44 | 25.46 | 25.40 | 25.44 | 25.44 | 0.16% | 100,668 |
| Mar 9, 2026 | 25.29 | 25.40 | 25.29 | 25.40 | 25.40 | 0.02% | 28,753 |
| Mar 6, 2026 | 25.37 | 25.41 | 25.37 | 25.40 | 25.39 | -0.04% | 3,066 |
| Mar 5, 2026 | 25.41 | 25.45 | 25.39 | 25.41 | 25.40 | -0.18% | 11,432 |
| Mar 4, 2026 | 25.44 | 25.46 | 25.44 | 25.45 | 25.45 | 0.07% | 5,658 |
| Mar 3, 2026 | 25.40 | 25.46 | 25.37 | 25.43 | 25.43 | -0.11% | 29,590 |
| Mar 2, 2026 | 25.48 | 25.49 | 25.41 | 25.46 | 25.46 | -0.08% | 60,820 |
| Feb 27, 2026 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 0.16% | 1,333 |
| Feb 26, 2026 | 25.44 | 25.48 | 25.44 | 25.44 | 25.44 | -0.04% | 6,402 |
| Feb 25, 2026 | 25.46 | 25.46 | 25.44 | 25.45 | 25.45 | 0.04% | 643 |
| Feb 24, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.10% | 133 |
| Feb 23, 2026 | 25.44 | 25.45 | 25.41 | 25.42 | 25.42 | -0.02% | 2,117 |
| Feb 20, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.08% | 716 |
| Feb 19, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | 0.02% | 302 |
| Feb 18, 2026 | 25.42 | 25.43 | 25.37 | 25.40 | 25.40 | 0.04% | 2,488 |
| Feb 17, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.38 | 0.07% | 445 |
| Feb 13, 2026 | 25.36 | 25.37 | 25.34 | 25.37 | 25.37 | 0.07% | 7,912 |
| Feb 12, 2026 | 25.35 | 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 |