Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
26.14
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CPSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1426.1426.1426.1426.14-103
Jun 25, 202626.1626.1626.1426.1426.14-0.05%2,169
Jun 24, 202626.1726.1726.1626.1626.15-0.04%284
Jun 23, 202626.1526.1726.1526.1726.16-0.15%194
Jun 22, 202626.1326.2126.1326.2126.20-0.04%448
Jun 18, 202626.2426.2426.2226.2226.210.16%988
Jun 17, 202626.2526.2526.1726.1726.17-0.19%712
Jun 16, 202626.2626.2626.2326.2326.23-0.02%174
Jun 15, 202626.2126.2626.2126.2326.230.23%300
Jun 12, 202626.2026.2026.1326.1726.170.06%8,045
Jun 11, 202626.1426.1726.1426.1626.160.22%312
Jun 10, 202626.1426.1426.1026.1026.10-0.19%201
Jun 9, 202626.1526.1526.1526.1526.15-0.03%-
Jun 8, 202626.1926.1926.1626.1626.160.02%125
Jun 5, 202626.2326.2326.1526.1526.15-0.27%745
Jun 4, 202626.2526.2526.2226.2226.220.19%262
Jun 3, 202626.2026.2026.1726.1726.17-0.19%843
Jun 2, 202626.1926.2526.1926.2226.220.02%1,199
Jun 1, 202626.1826.2126.1726.2126.210.11%4,648
May 29, 202626.1826.1926.1726.1926.19-0.04%1,139
May 28, 202626.2026.2026.2026.2026.200.08%107
May 27, 202626.2126.2126.1426.1826.18-10,576
May 26, 202626.1426.2026.1426.1826.180.21%3,114
May 22, 202626.1326.1326.1226.1226.12-0.02%2,695
May 21, 202626.1426.1826.1326.1326.13-0.04%744
May 20, 202626.1126.1426.0826.1426.140.15%1,631
May 19, 202626.1326.1326.1026.1026.10-0.07%601
May 18, 202626.1326.1426.0926.1126.110.01%4,906
May 15, 202626.1126.1126.0926.1126.11-0.11%15,193
May 14, 202626.1226.1426.1226.1426.140.10%1,065
May 13, 202626.0826.1226.0826.1226.120.02%419
May 12, 202626.1126.1126.1126.1126.110.12%303
May 11, 202626.0926.0926.0826.0826.08-0.04%8,858
May 8, 202626.0926.0926.0926.0926.090.03%3
May 7, 202626.0626.0826.0626.0826.080.01%399
May 6, 202626.0826.0826.0626.0826.080.13%5,380
May 5, 202626.0326.0526.0326.0526.050.09%831
May 4, 202626.0226.0326.0026.0326.03-0.03%5,701
May 1, 202626.0326.0326.0326.0326.030.02%2,574
Apr 30, 202625.9926.0325.9926.0326.030.06%2,704
Apr 29, 202626.0126.0126.0126.0126.010.12%2,300
Apr 28, 202625.9825.9825.9825.9825.98-0.06%1,225
Apr 27, 202625.9926.0325.9926.0026.00-548
Apr 24, 202625.9526.0025.9426.0026.000.11%535
Apr 23, 202626.0126.0125.9725.9725.97-0.01%518
Apr 22, 202625.9725.9725.9725.9725.970.12%8
Apr 21, 202625.9425.9425.9425.9425.94-0.08%47
Apr 20, 202625.9325.9625.9325.9625.96-0.04%196
Apr 17, 202626.0026.0025.9625.9725.970.25%3,115
Apr 16, 202625.8725.9125.8725.9125.910.04%485
Apr 15, 202625.9025.9025.9025.9025.900.12%26
Apr 14, 202625.8225.8725.8125.8725.870.31%9,087
Apr 13, 202625.7725.7925.7725.7925.780.12%1,219
Apr 10, 202625.7725.7725.7625.7625.76-754
Apr 9, 202625.8125.8125.7625.7625.760.06%603
Apr 8, 202625.7225.7425.7225.7425.740.43%4,029
Apr 7, 202625.6325.6625.5825.6325.630.02%1,912
Apr 6, 202625.6225.6725.6225.6325.630.04%966
Apr 2, 202625.5925.6525.5925.6225.620.02%2,878
Apr 1, 202625.6025.6525.6025.6125.610.09%1,297
Mar 31, 202625.5725.6325.5725.5925.590.45%3,366
Mar 30, 202625.4625.5325.4625.4725.470.02%6,135
Mar 27, 202625.5025.5225.4725.4725.47-0.33%2,033
Mar 26, 202625.5625.5725.5525.5525.55-0.21%1,634
Mar 25, 202625.6425.6425.6025.6025.600.13%1,953
Mar 24, 202625.6225.6225.5725.5725.57-0.11%22,652
Mar 23, 202625.6025.6325.5325.6025.600.25%5,134
Mar 20, 202625.5625.5925.4925.5325.53-0.20%28,363
Mar 19, 202625.6025.6025.5425.5925.59-0.15%4,149
Mar 18, 202625.6525.6725.6225.6225.62-0.20%4,684
Mar 17, 202625.7225.7225.6825.6825.680.05%470
Mar 16, 202625.6625.6625.6625.6625.660.17%1,055
Mar 13, 202625.6325.6325.6225.6225.62-1,386
Mar 12, 202625.6525.6525.6225.6225.62-0.23%2,220
Mar 11, 202625.7025.7025.6825.6825.68-0.16%846
Mar 10, 202625.7625.7725.6925.7225.72-0.04%3,019
Mar 9, 202625.6125.7325.6125.7325.730.14%2,503
Mar 6, 202625.6525.7025.6525.7025.70-0.14%3,177
Mar 5, 202625.7925.7925.6725.7325.73-0.15%3,453
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, 202625.6825.7625.6825.7425.740.08%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, 202625.7425.7925.7125.7625.760.22%94,402
Feb 5, 202625.7025.7325.6925.7025.70-0.13%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