Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
25.92
+0.02 (0.08%)
Jul 28, 2026, 11:48 AM EDT - Market open
CPSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 15 |
| Jul 24, 2026 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 0.06% | 108 |
| Jul 23, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.88 | -0.14% | 8 |
| Jul 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.04% | 10 |
| Jul 21, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.12% | 56 |
| Jul 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 91 |
| Jul 17, 2026 | 25.89 | 25.90 | 25.88 | 25.90 | 25.90 | -0.02% | 545 |
| Jul 16, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.09% | 8 |
| Jul 15, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.09% | 14 |
| Jul 14, 2026 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 0.10% | 1,796 |
| Jul 13, 2026 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | -0.10% | 210 |
| Jul 10, 2026 | 25.89 | 25.91 | 25.89 | 25.91 | 25.91 | 0.06% | 351 |
| Jul 9, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.06% | 1,024 |
| Jul 8, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.02% | 571 |
| Jul 7, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.04% | 8 |
| Jul 6, 2026 | 25.87 | 25.90 | 25.87 | 25.89 | 25.89 | 0.10% | 590 |
| Jul 2, 2026 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 0.05% | 2,756 |
| Jul 1, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.85 | 0.02% | 409 |
| Jun 30, 2026 | 25.78 | 25.85 | 25.78 | 25.85 | 25.84 | 0.09% | 1,115 |
| Jun 29, 2026 | 25.77 | 25.84 | 25.76 | 25.82 | 25.82 | 0.09% | 3,039 |
| Jun 26, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | 25.80 | 0.01% | 471 |
| Jun 25, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 0.06% | 1,203 |
| Jun 24, 2026 | 25.80 | 25.82 | 25.78 | 25.78 | 25.78 | -0.02% | 340 |
| Jun 23, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | -0.12% | 3,170 |
| Jun 22, 2026 | 25.83 | 25.83 | 25.82 | 25.82 | 25.82 | -0.04% | 493 |
| Jun 18, 2026 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 0.16% | 1,024 |
| Jun 17, 2026 | 25.84 | 25.84 | 25.79 | 25.79 | 25.79 | -0.14% | 1,343 |
| Jun 16, 2026 | 25.82 | 25.82 | 25.81 | 25.82 | 25.82 | -0.11% | 2,351 |
| Jun 15, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.85 | 0.20% | 148 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.06% | 83 |
| Jun 11, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.78 | 0.19% | 240 |
| Jun 10, 2026 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | -0.12% | 417 |
| Jun 9, 2026 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | -0.10% | 607 |
| Jun 8, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.04% | 3 |
| Jun 5, 2026 | 25.78 | 25.80 | 25.78 | 25.78 | 25.78 | -0.16% | 1,575 |
| Jun 4, 2026 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | -0.05% | 457 |
| Jun 3, 2026 | 25.83 | 25.83 | 25.79 | 25.83 | 25.83 | -0.02% | 726 |
| Jun 2, 2026 | 25.81 | 25.84 | 25.80 | 25.84 | 25.84 | 0.02% | 1,789 |
| Jun 1, 2026 | 25.75 | 25.83 | 25.75 | 25.83 | 25.83 | 0.10% | 1,986 |
| May 29, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.81 | 0.02% | 1,086 |
| May 28, 2026 | 25.80 | 25.80 | 25.78 | 25.80 | 25.80 | 0.04% | 732 |
| May 27, 2026 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | - | 141 |
| May 26, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | - | 799 |
| May 22, 2026 | 25.75 | 25.79 | 25.75 | 25.79 | 25.79 | 0.10% | 223 |
| May 21, 2026 | 25.72 | 25.78 | 25.72 | 25.77 | 25.77 | 0.04% | 318 |
| May 20, 2026 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | 0.10% | 519 |
| May 19, 2026 | 25.76 | 25.76 | 25.70 | 25.73 | 25.73 | -0.02% | 601 |
| May 18, 2026 | 25.72 | 25.77 | 25.72 | 25.74 | 25.74 | -0.04% | 3,608 |
| May 15, 2026 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | -0.06% | 6,901 |
| May 14, 2026 | 25.72 | 25.79 | 25.72 | 25.76 | 25.76 | 0.06% | 1,269 |