Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
26.25
-0.02 (-0.07%)
Oct 16, 2026, 4:00 PM EDT - Market closed
CPSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.27 | 26.31 | 26.25 | 26.25 | 26.25 | -0.06% | 21 |
| 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 |
| 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 |