Calamos S&P 500 Structured Alt Protection ETF (CPSM)
NYSEARCA: CPSM · Real-Time Price · USD
29.19
0.00 (0.00%)
Jun 29, 2026, 9:56 AM EDT - Market open
CPSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.06% | 25 |
| Jun 25, 2026 | 29.17 | 29.22 | 29.16 | 29.17 | 29.17 | 0.02% | 5,538 |
| Jun 24, 2026 | 29.15 | 29.23 | 29.14 | 29.17 | 29.17 | -0.05% | 5,811 |
| Jun 23, 2026 | 29.20 | 29.21 | 29.18 | 29.18 | 29.18 | -0.14% | 1,131 |
| Jun 22, 2026 | 29.63 | 29.63 | 29.22 | 29.22 | 29.22 | -0.07% | 1,248 |
| Jun 18, 2026 | 29.26 | 29.26 | 29.24 | 29.24 | 29.24 | 0.19% | 1,615 |
| Jun 17, 2026 | 29.31 | 29.31 | 29.15 | 29.19 | 29.18 | -0.34% | 3,941 |
| Jun 16, 2026 | 29.28 | 29.29 | 29.24 | 29.29 | 29.29 | 0.02% | 1,408 |
| Jun 15, 2026 | 29.25 | 29.29 | 29.25 | 29.28 | 29.28 | 0.14% | 3,029 |
| Jun 12, 2026 | 29.23 | 29.24 | 29.18 | 29.24 | 29.24 | 0.07% | 13,559 |
| Jun 11, 2026 | 29.15 | 29.22 | 29.12 | 29.22 | 29.22 | 0.24% | 5,120 |
| Jun 10, 2026 | 29.21 | 29.21 | 29.11 | 29.15 | 29.15 | -0.17% | 1,608 |
| Jun 9, 2026 | 29.20 | 29.20 | 29.14 | 29.20 | 29.20 | -0.03% | 4,405 |
| Jun 8, 2026 | 29.26 | 29.26 | 29.21 | 29.21 | 29.21 | - | 4,873 |
| Jun 5, 2026 | 29.24 | 29.27 | 29.20 | 29.21 | 29.21 | -0.22% | 11,291 |
| Jun 4, 2026 | 29.29 | 29.32 | 29.27 | 29.28 | 29.28 | - | 10,926 |
| Jun 3, 2026 | 29.26 | 29.28 | 29.25 | 29.28 | 29.28 | -0.06% | 3,250 |
| Jun 2, 2026 | 29.28 | 29.32 | 29.28 | 29.29 | 29.29 | 0.08% | 5,248 |
| Jun 1, 2026 | 29.28 | 29.31 | 29.23 | 29.27 | 29.27 | -0.08% | 5,628 |
| May 29, 2026 | 29.30 | 29.33 | 29.28 | 29.29 | 29.29 | 0.13% | 16,078 |
| May 28, 2026 | 29.25 | 29.29 | 29.22 | 29.26 | 29.26 | 0.10% | 2,519 |
| May 27, 2026 | 29.24 | 29.24 | 29.21 | 29.23 | 29.23 | -0.07% | 17,341 |
| May 26, 2026 | 29.40 | 29.40 | 29.19 | 29.25 | 29.25 | 0.14% | 7,678 |
| May 22, 2026 | 29.16 | 29.21 | 29.16 | 29.21 | 29.21 | 0.09% | 918 |
| May 21, 2026 | 29.18 | 29.20 | 29.17 | 29.18 | 29.18 | - | 2,481 |
| May 20, 2026 | 29.17 | 29.20 | 29.15 | 29.18 | 29.18 | 0.07% | 6,963 |
| May 19, 2026 | 29.16 | 29.18 | 29.13 | 29.16 | 29.16 | 0.01% | 9,080 |
| May 18, 2026 | 29.18 | 29.19 | 29.13 | 29.16 | 29.16 | -0.01% | 22,924 |
| May 15, 2026 | 29.16 | 29.20 | 29.15 | 29.16 | 29.16 | -0.09% | 11,560 |
| May 14, 2026 | 29.19 | 29.23 | 29.14 | 29.19 | 29.19 | 0.05% | 15,101 |
| May 13, 2026 | 29.17 | 29.17 | 29.12 | 29.17 | 29.17 | - | 3,187 |
| May 12, 2026 | 29.15 | 29.18 | 29.12 | 29.17 | 29.17 | 0.02% | 11,865 |
| May 11, 2026 | 29.21 | 29.21 | 29.11 | 29.17 | 29.17 | 0.05% | 34,922 |
| May 8, 2026 | 29.18 | 29.21 | 29.11 | 29.15 | 29.15 | 0.14% | 6,935 |
| May 7, 2026 | 29.12 | 29.18 | 29.10 | 29.11 | 29.11 | -0.02% | 5,589 |
| May 6, 2026 | 29.08 | 29.13 | 29.08 | 29.12 | 29.12 | -0.02% | 9,302 |
| May 5, 2026 | 29.16 | 29.16 | 29.02 | 29.12 | 29.12 | 0.17% | 33,780 |
| May 4, 2026 | 29.65 | 29.65 | 29.03 | 29.07 | 29.07 | -0.14% | 23,631 |
| May 1, 2026 | 29.06 | 29.14 | 29.06 | 29.11 | 29.11 | 0.15% | 67,444 |
| Apr 30, 2026 | 29.04 | 29.11 | 29.04 | 29.07 | 29.07 | 0.09% | 15,201 |
| Apr 29, 2026 | 29.06 | 29.06 | 29.04 | 29.04 | 29.04 | -0.03% | 1,166 |
| Apr 28, 2026 | 29.01 | 29.08 | 28.99 | 29.05 | 29.05 | 0.08% | 2,836 |
| Apr 27, 2026 | 29.03 | 29.05 | 29.02 | 29.03 | 29.03 | -0.07% | 1,627 |
| Apr 24, 2026 | 29.02 | 29.05 | 29.02 | 29.05 | 29.05 | 0.14% | 1,404 |
| Apr 23, 2026 | 29.03 | 29.03 | 29.01 | 29.01 | 29.01 | -0.17% | 867 |
| Apr 22, 2026 | 29.01 | 29.11 | 29.01 | 29.06 | 29.06 | 0.07% | 894 |
| Apr 21, 2026 | 29.01 | 29.04 | 29.00 | 29.04 | 29.04 | -0.04% | 651 |
| Apr 20, 2026 | 28.98 | 29.06 | 28.98 | 29.05 | 29.05 | -0.06% | 3,743 |
| Apr 17, 2026 | 29.00 | 29.08 | 29.00 | 29.07 | 29.07 | 0.21% | 17,714 |
| Apr 16, 2026 | 28.98 | 29.01 | 28.98 | 29.01 | 29.01 | - | 1,102 |
| Apr 15, 2026 | 29.00 | 29.03 | 28.98 | 29.01 | 29.01 | -0.05% | 2,998 |
| Apr 14, 2026 | 29.09 | 29.09 | 29.00 | 29.03 | 29.03 | 0.10% | 805 |
| Apr 13, 2026 | 28.96 | 29.00 | 28.96 | 29.00 | 29.00 | 0.02% | 4,405 |
| Apr 10, 2026 | 28.97 | 28.99 | 28.97 | 28.99 | 28.99 | 0.11% | 340 |
| Apr 9, 2026 | 29.00 | 29.00 | 28.95 | 28.96 | 28.96 | 0.03% | 362 |
| Apr 8, 2026 | 28.93 | 28.95 | 28.93 | 28.95 | 28.95 | 0.08% | 651 |
| Apr 7, 2026 | 28.95 | 28.95 | 28.87 | 28.93 | 28.93 | -0.06% | 2,556 |
| Apr 6, 2026 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 0.19% | 886 |
| Apr 2, 2026 | 28.87 | 28.91 | 28.87 | 28.89 | 28.89 | -0.07% | 2,043 |
| Apr 1, 2026 | 28.87 | 28.91 | 28.87 | 28.91 | 28.91 | 0.19% | 4,790 |
| Mar 31, 2026 | 28.80 | 28.88 | 28.80 | 28.86 | 28.86 | 0.28% | 21,402 |
| Mar 30, 2026 | 28.80 | 28.80 | 28.75 | 28.78 | 28.77 | 0.02% | 4,352 |
| Mar 27, 2026 | 28.75 | 28.85 | 28.75 | 28.77 | 28.77 | -0.10% | 4,561 |
| Mar 26, 2026 | 28.81 | 28.91 | 28.80 | 28.80 | 28.80 | -0.23% | 600 |
| Mar 25, 2026 | 28.92 | 28.92 | 28.87 | 28.87 | 28.87 | 0.19% | 3,011 |
| Mar 24, 2026 | 28.85 | 28.89 | 28.81 | 28.81 | 28.81 | -0.24% | 1,241 |
| Mar 23, 2026 | 28.92 | 28.92 | 28.85 | 28.88 | 28.88 | 0.29% | 537 |
| Mar 20, 2026 | 28.82 | 28.84 | 28.75 | 28.80 | 28.80 | -0.14% | 1,191 |
| Mar 19, 2026 | 28.75 | 28.87 | 28.75 | 28.84 | 28.84 | -0.02% | 3,153 |
| Mar 18, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.10% | 416 |
| Mar 17, 2026 | 28.91 | 28.91 | 28.87 | 28.87 | 28.87 | 0.16% | 382 |
| Mar 16, 2026 | 28.92 | 28.92 | 28.82 | 28.82 | 28.82 | 0.05% | 1,543 |
| Mar 13, 2026 | 28.89 | 28.91 | 28.80 | 28.81 | 28.81 | - | 11,649 |
| Mar 12, 2026 | 28.83 | 28.83 | 28.76 | 28.81 | 28.81 | -0.12% | 2,591 |
| Mar 11, 2026 | 28.80 | 28.85 | 28.80 | 28.85 | 28.84 | 0.14% | 1,206 |
| Mar 10, 2026 | 28.83 | 28.88 | 28.79 | 28.81 | 28.81 | - | 4,760 |
| Mar 9, 2026 | 28.74 | 28.81 | 28.74 | 28.81 | 28.81 | 0.03% | 745 |
| Mar 6, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | 28.80 | - | 433 |
| Mar 5, 2026 | 28.80 | 28.80 | 28.78 | 28.80 | 28.80 | -0.16% | 8,325 |
| Mar 4, 2026 | 28.84 | 28.84 | 28.81 | 28.84 | 28.84 | 0.05% | 1,418 |
| Mar 3, 2026 | 28.78 | 28.83 | 28.76 | 28.83 | 28.83 | -0.03% | 928 |
| Mar 2, 2026 | 28.78 | 28.86 | 28.78 | 28.84 | 28.84 | 0.02% | 1,427 |
| Feb 27, 2026 | 28.81 | 28.87 | 28.79 | 28.83 | 28.83 | 0.02% | 2,058 |
| Feb 26, 2026 | 28.80 | 28.83 | 28.80 | 28.83 | 28.83 | -0.05% | 210 |
| Feb 25, 2026 | 28.80 | 28.84 | 28.79 | 28.84 | 28.84 | 0.10% | 1,530 |
| Feb 24, 2026 | 28.77 | 28.81 | 28.77 | 28.81 | 28.81 | 0.14% | 211 |
| Feb 23, 2026 | 28.77 | 28.78 | 28.76 | 28.77 | 28.77 | -0.14% | 673 |
| Feb 20, 2026 | 28.83 | 28.84 | 28.77 | 28.81 | 28.81 | 0.07% | 5,647 |
| Feb 19, 2026 | 28.75 | 28.79 | 28.75 | 28.79 | 28.79 | -0.02% | 388 |
| Feb 18, 2026 | 28.76 | 28.81 | 28.76 | 28.80 | 28.80 | 0.07% | 1,581 |
| Feb 17, 2026 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | - | 471 |
| Feb 13, 2026 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | 0.05% | 1,983 |
| Feb 12, 2026 | 28.86 | 28.86 | 28.73 | 28.76 | 28.76 | -0.07% | 9,906 |
| Feb 11, 2026 | 28.75 | 28.78 | 28.74 | 28.78 | 28.78 | -0.02% | 1,385 |
| Feb 10, 2026 | 28.75 | 28.83 | 28.75 | 28.79 | 28.79 | 0.03% | 5,890 |
| Feb 9, 2026 | 28.74 | 28.78 | 28.74 | 28.78 | 28.78 | 0.03% | 2,060 |
| Feb 6, 2026 | 28.71 | 28.77 | 28.71 | 28.77 | 28.77 | 0.16% | 4,504 |
| Feb 5, 2026 | 28.69 | 28.77 | 28.69 | 28.72 | 28.72 | - | 5,740 |
| Feb 4, 2026 | 28.75 | 28.78 | 28.70 | 28.72 | 28.72 | -0.05% | 10,983 |
| Feb 3, 2026 | 28.74 | 28.75 | 28.71 | 28.74 | 28.74 | 0.02% | 2,395 |