Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
26.16
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CPSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.02% | 51 |
| Sep 3, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 0.19% | 152 |
| Sep 2, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | -0.06% | 1,013 |
| Sep 1, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.08% | 413 |
| Aug 31, 2026 | 26.08 | 26.11 | 26.07 | 26.11 | 26.11 | - | 1,779 |
| Aug 28, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 80 |
| Aug 27, 2026 | 26.09 | 26.11 | 26.09 | 26.11 | 26.11 | 0.04% | 1,210 |
| Aug 26, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.04% | 11 |
| Aug 25, 2026 | 26.13 | 26.13 | 26.11 | 26.11 | 26.11 | 0.12% | 952 |
| Aug 24, 2026 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | -0.08% | 1,703 |
| Aug 21, 2026 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | 0.06% | 205 |
| Aug 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.06% | 564 |
| Aug 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.12% | 48 |
| Aug 18, 2026 | 26.11 | 26.11 | 26.07 | 26.07 | 26.07 | -0.04% | 245 |
| Aug 17, 2026 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | -0.02% | 397 |
| Aug 14, 2026 | 26.13 | 26.13 | 26.09 | 26.09 | 26.09 | 0.01% | 586 |
| Aug 13, 2026 | 26.06 | 26.09 | 26.06 | 26.08 | 26.08 | 0.08% | 616 |
| Aug 12, 2026 | 26.03 | 26.06 | 26.03 | 26.06 | 26.06 | 0.10% | 430 |
| Aug 11, 2026 | 26.10 | 26.10 | 26.04 | 26.04 | 26.04 | 0.04% | 931 |
| Aug 10, 2026 | 26.02 | 26.04 | 26.02 | 26.03 | 26.03 | -0.10% | 875 |
| Aug 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.08% | 509 |
| Aug 6, 2026 | 26.04 | 26.04 | 26.01 | 26.03 | 26.03 | -0.03% | 1,632 |
| Aug 5, 2026 | 26.02 | 26.04 | 26.02 | 26.04 | 26.04 | 0.03% | 1,757 |
| Aug 4, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.15% | 9 |
| Aug 3, 2026 | 25.96 | 25.99 | 25.89 | 25.99 | 25.99 | 0.13% | 973 |
| Jul 31, 2026 | 25.96 | 25.96 | 25.95 | 25.96 | 25.96 | 0.11% | 330 |
| Jul 30, 2026 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | 0.32% | 6,303 |
| Jul 29, 2026 | 25.90 | 25.93 | 25.77 | 25.84 | 25.84 | -0.32% | 2,965 |
| Jul 28, 2026 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 0.10% | 256 |
| 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 |