Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.73
-0.04 (-0.17%)
Mar 5, 2026, 11:17 AM EST - Market open

CPSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202625.7925.7925.7725.7725.770.12%347
Mar 3, 202625.6225.7425.6225.7425.74-0.14%3,923
Mar 2, 202625.7625.7925.7625.7825.77-4,320
Feb 27, 202625.7725.7825.7725.7825.780.04%1,694
Feb 26, 202625.7725.7725.7725.7725.77-0.12%74
Feb 25, 202625.7925.8025.7925.8025.800.12%981
Feb 24, 202625.7825.7825.7725.7725.770.14%2,130
Feb 23, 202625.8025.8025.7325.7325.73-0.12%11,056
Feb 20, 202625.7125.8025.7125.7625.760.08%6,387
Feb 19, 202625.7725.7725.7425.7425.74-0.10%7,253
Feb 18, 202625.7425.7725.7425.7725.770.03%9,318
Feb 17, 202625.7825.7825.7125.7625.760.08%13,888
Feb 13, 202625.6825.7625.6825.7425.740.07%7,977
Feb 12, 202625.7025.7525.7025.7225.72-0.27%3,968
Feb 11, 202625.8225.8225.7725.7925.79-0.04%16,884
Feb 10, 202625.8225.8225.7525.8025.800.08%24,702
Feb 9, 202625.7525.8125.7525.7825.780.09%5,069
Feb 6, 202625.7425.7925.7125.7625.760.23%94,402
Feb 5, 202625.7025.7325.6925.7025.70-0.14%19,478
Feb 4, 202625.7925.7925.7225.7425.74-0.02%62,695
Feb 3, 202625.7925.7925.7325.7425.74-0.18%50,563
Feb 2, 202625.8025.9025.7425.7925.790.18%122,578
Jan 30, 202625.7625.7825.7425.7425.740.02%50,900
Jan 29, 202625.7425.7425.7425.7425.74-0.13%453
Jan 28, 202625.7325.7925.7225.7725.770.13%4,312
Jan 27, 202625.7325.7325.7325.7325.730.07%124
Jan 26, 202625.7225.7225.6825.7225.72-8,501
Jan 23, 202625.7225.7225.7225.7225.72-232
Jan 22, 202625.7225.7525.7225.7225.720.06%15,793
Jan 21, 202625.6925.7025.6925.7025.700.14%700
Jan 20, 202625.6425.6625.6425.6625.66-0.10%104
Jan 16, 202625.6925.6925.6925.6925.690.08%72
Jan 15, 202625.7025.7025.6425.6725.670.04%6,236
Jan 14, 202625.6625.6625.6625.6625.660.06%1,530
Jan 13, 202625.6525.6525.6425.6525.65-0.10%2,935
Jan 12, 202625.6725.6725.6525.6725.670.06%3,105
Jan 9, 202625.6625.6625.6625.6625.660.08%254
Jan 8, 202625.6425.6425.6325.6425.64-17,818
Jan 7, 202625.6225.6425.6225.6425.64-329
Jan 6, 202625.6225.6425.6225.6425.640.05%2,368
Jan 5, 202625.6525.6525.6025.6225.620.08%1,401
Jan 2, 202625.6025.6025.5825.6025.600.04%2,010
Dec 31, 202525.5825.6025.5725.5925.59-0.04%4,719
Dec 30, 202525.6025.6025.6025.6025.600.02%114
Dec 29, 202525.5925.6025.5925.6025.600.02%910
Dec 26, 202525.5925.5925.5925.5925.590.04%78
Dec 24, 202525.5825.5825.5825.5825.580.06%88
Dec 23, 202525.5325.5725.5325.5725.570.07%1,719
Dec 22, 202525.5525.5525.5525.5525.550.08%78
Dec 19, 202525.5025.5325.5025.5325.530.18%2,597
Dec 18, 202525.4625.4825.4625.4825.480.19%446
Dec 17, 202525.4325.4325.4325.4325.43-0.19%137
Dec 16, 202525.4925.4925.4825.4825.48-0.09%194
Dec 15, 202525.5025.5025.5025.5025.500.12%2,353
Dec 12, 202525.5125.5125.4725.4725.47-0.08%4,209
Dec 11, 202525.4925.5125.4925.4925.490.05%515
Dec 10, 202525.4725.4825.4525.4825.480.13%1,378
Dec 9, 202525.4825.4825.4425.4425.440.01%1,131
Dec 8, 202525.4625.4625.4425.4425.44-0.04%101
Dec 5, 202525.4525.4525.4525.4525.450.10%-
Dec 4, 202525.4125.4325.4025.4325.43-2,830
Dec 3, 202525.4325.4325.3925.4325.430.04%3,811
Dec 2, 202525.4125.4125.4125.4125.410.06%125
Dec 1, 202525.3925.4025.3825.4025.400.04%1,726
Nov 28, 202525.3825.3925.3825.3925.390.06%205
Nov 26, 202525.3725.3825.3725.3825.380.16%100
Nov 25, 202525.3425.3425.3425.3425.330.15%65
Nov 24, 202525.3025.3025.3025.3025.300.34%-
Nov 21, 202525.1825.2225.1825.2125.210.30%1,964
Nov 20, 202525.2825.2825.1425.1425.14-0.31%1,854
Nov 19, 202525.2125.2125.2125.2125.210.06%3,515
Nov 18, 202525.2025.2025.2025.2025.20-0.12%104
Nov 17, 202525.2425.2425.2325.2325.23-0.17%202
Nov 14, 202525.3025.3025.2725.2725.270.06%424
Nov 13, 202525.2525.2525.2525.2525.25-0.34%-
Nov 12, 202525.3425.3425.3425.3425.340.08%3
Nov 11, 202525.3125.3225.3125.3225.320.04%437
Nov 10, 202525.3125.3125.3125.3125.310.26%9
Nov 7, 202525.2425.2425.2425.2425.240.04%91
Nov 6, 202525.2425.2425.2325.2325.23-0.17%195
Nov 5, 202525.2825.2825.2825.2825.280.10%142
Nov 4, 202525.2525.2525.2525.2525.25-0.16%41
Nov 3, 202525.2925.2925.2925.2925.290.04%45
Oct 31, 202525.2825.2825.2825.2825.280.08%46
Oct 30, 202525.2825.2825.2625.2625.26-0.12%202
Oct 29, 202525.3125.3125.2925.2925.29-0.04%199
Oct 28, 202525.3025.3025.3025.3025.300.02%7,795
Oct 27, 202525.3025.3025.3025.3025.300.11%180
Oct 24, 202525.2625.2725.2425.2725.270.15%10,927
Oct 23, 202525.2325.2325.2325.2325.230.12%366
Oct 22, 202525.1725.2025.1725.2025.20-0.16%1,246
Oct 21, 202525.1925.2425.1925.2425.240.04%414
Oct 20, 202525.2125.2325.2125.2325.230.22%160
Oct 17, 202525.1425.1825.1425.1825.180.18%711
Oct 16, 202525.1325.1325.1325.1325.13-0.14%33
Oct 15, 202525.1525.1725.1525.1725.160.06%1,617
Oct 14, 202525.1525.1525.1525.1525.15-0.06%8
Oct 13, 202525.2025.2025.1725.1725.170.31%100
Oct 10, 202525.2325.2325.0925.0925.09-0.41%794
Oct 9, 202525.2025.2025.1925.1925.19-0.07%2,308