Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
26.30
-0.01 (-0.03%)
Nov 13, 2026, 4:00 PM EST - Market closed
CPSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.03% | 22 |
| Nov 12, 2026 | 26.35 | 26.35 | 26.31 | 26.31 | 26.31 | -0.02% | 1,668 |
| Nov 11, 2026 | 26.33 | 26.33 | 26.32 | 26.32 | 26.31 | 0.21% | 1,866 |
| Nov 10, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | 14 |
| Nov 9, 2026 | 26.22 | 26.30 | 26.22 | 26.26 | 26.26 | 0.38% | 2,622 |
| Nov 6, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | 0.03% | 286 |
| Nov 5, 2026 | 26.18 | 26.18 | 26.15 | 26.15 | 26.15 | -0.62% | 540 |
| Nov 4, 2026 | 26.29 | 26.32 | 26.29 | 26.32 | 26.32 | 0.25% | 553 |
| Nov 3, 2026 | 26.27 | 26.27 | 26.24 | 26.25 | 26.25 | 0.04% | 2,944 |
| Nov 2, 2026 | 26.27 | 26.27 | 26.24 | 26.24 | 26.24 | -0.05% | 212 |
| Oct 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.19% | 78 |
| Oct 29, 2026 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | -0.02% | 539 |
| Oct 28, 2026 | 26.29 | 26.32 | 26.29 | 26.31 | 26.31 | 0.08% | 690 |
| Oct 27, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.08% | 535 |
| Oct 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.10% | 602 |
| Oct 23, 2026 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | -0.06% | 427 |
| Oct 22, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.13% | 163 |
| Oct 21, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.07% | 112 |
| Oct 20, 2026 | 26.30 | 26.30 | 26.28 | 26.28 | 26.27 | 0.04% | 708 |
| Oct 19, 2026 | 26.26 | 26.26 | 26.25 | 26.26 | 26.26 | 0.05% | 874 |
| Oct 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.06% | 39 |
| Oct 15, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.05% | 7 |
| Oct 14, 2026 | 26.25 | 26.25 | 26.23 | 26.25 | 26.25 | -0.11% | 1,703 |
| Oct 13, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.03% | 52 |
| Oct 12, 2026 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | -0.02% | 340 |
| Oct 9, 2026 | 26.26 | 26.28 | 26.26 | 26.28 | 26.28 | 0.12% | 214 |
| Oct 8, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.06% | 112 |
| Oct 7, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.04% | 130 |
| Oct 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.08% | 56 |
| Oct 5, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 0.22% | 2,023 |
| Oct 2, 2026 | 26.20 | 26.20 | 26.19 | 26.20 | 26.20 | -0.01% | 1,033 |
| Oct 1, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 0.12% | 13,430 |
| Sep 30, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - | 114 |
| Sep 29, 2026 | 26.16 | 26.17 | 26.15 | 26.17 | 26.17 | -0.06% | 2,249 |
| Sep 28, 2026 | 26.17 | 26.20 | 26.17 | 26.19 | 26.19 | 0.03% | 897 |
| Sep 25, 2026 | 26.17 | 26.18 | 26.16 | 26.18 | 26.18 | -0.01% | 3,065 |
| Sep 24, 2026 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | -0.02% | 14,766 |
| Sep 23, 2026 | 26.18 | 26.19 | 26.17 | 26.19 | 26.18 | -0.05% | 7,749 |
| Sep 22, 2026 | 26.24 | 26.24 | 26.17 | 26.20 | 26.20 | 0.03% | 4,848 |
| Sep 21, 2026 | 26.19 | 26.19 | 26.17 | 26.19 | 26.19 | 0.06% | 2,307 |
| Sep 18, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.08% | 11 |
| Sep 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.15 | 0.23% | 27 |
| Sep 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.06% | 36 |
| Sep 15, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.19% | 28 |
| Sep 14, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.07% | 734 |
| Sep 11, 2026 | 26.13 | 26.14 | 26.12 | 26.14 | 26.14 | 0.11% | 7,211 |
| Sep 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.02% | 27 |
| Sep 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.04% | 104 |
| Sep 8, 2026 | 26.14 | 26.18 | 26.11 | 26.13 | 26.13 | -0.12% | 3,153 |
| Sep 4, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.02% | 51 |