Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - April (CPSP)
NYSEARCA: CPSP · Real-Time Price · USD
26.26
-0.04 (-0.13%)
Mar 6, 2026, 4:00 PM EST - Market closed

CPSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2626.2626.2626.2626.26-0.11%161
Mar 5, 202626.2926.2926.2926.2926.29-0.04%94
Mar 4, 202626.3326.3426.3026.3026.290.10%1,796
Mar 3, 202626.2726.2726.2726.2726.27-0.04%157
Mar 2, 202626.2526.3126.2526.2826.28-2,073
Feb 27, 202626.3126.3226.2826.2826.28-0.02%2,471
Feb 26, 202626.2926.2926.2926.2926.280.02%72
Feb 25, 202626.2326.2826.2326.2826.280.06%676
Feb 24, 202626.3026.3126.2726.2726.270.08%4,327
Feb 23, 202626.2526.2526.2526.2526.25-0.04%169
Feb 20, 202626.2626.2626.2626.2626.260.08%265
Feb 19, 202626.2426.2426.2426.2426.24-0.07%191
Feb 18, 202626.2626.2626.2526.2526.250.11%1,522
Feb 17, 202626.2326.2326.2326.2326.230.02%278
Feb 13, 202626.2526.2726.2226.2226.220.02%2,457
Feb 12, 202626.2226.2226.2226.2226.21-0.04%476
Feb 11, 202626.2326.2326.2326.2326.23-634
Feb 10, 202626.2326.2326.2326.2326.220.02%940
Feb 9, 202626.2226.2226.2226.2226.220.02%1,151
Feb 6, 202626.2426.2526.2226.2226.220.17%2,902
Feb 5, 202626.1926.2126.1726.1726.17-0.06%2,001
Feb 4, 202626.2226.2226.1926.1926.19-0.04%2,295
Feb 3, 202626.2026.2026.2026.2026.20-0.04%294
Feb 2, 202626.2326.2326.2126.2126.210.13%280
Jan 30, 202626.2226.2226.1626.1726.17-0.05%379
Jan 29, 202626.1926.1926.1926.1926.19-195
Jan 28, 202626.2026.2326.1926.1926.190.02%1,015
Jan 27, 202626.2226.2226.1426.1826.18-3,071
Jan 26, 202626.1826.1826.1826.1826.180.04%763
Jan 23, 202626.1726.1726.1726.1726.170.02%225
Jan 22, 202626.1826.2026.1726.1726.160.11%400
Jan 21, 202626.1126.1426.1126.1426.140.08%210
Jan 20, 202626.1226.1226.1226.1226.12-0.06%16
Jan 16, 202626.1426.1426.1326.1326.130.04%454
Jan 15, 202626.1126.1326.1126.1226.120.02%1,300
Jan 14, 202626.1226.1226.1226.1226.12-45
Jan 13, 202626.1226.1226.1226.1226.12-0.02%3
Jan 12, 202626.1026.1226.0926.1226.12-8,100
Jan 9, 202626.1226.1226.1226.1226.120.06%-
Jan 8, 202626.1126.1126.1126.1126.110.02%-
Jan 7, 202626.1026.1026.1026.1026.10--
Jan 6, 202626.1026.1026.1026.1026.100.04%-
Jan 5, 202626.0926.0926.0926.0926.090.04%99
Jan 2, 202626.0826.0826.0826.0826.080.06%33
Dec 31, 202526.0726.0726.0726.0726.07-0.02%1
Dec 30, 202526.0626.0726.0626.0726.07-0.04%253
Dec 29, 202526.0926.0926.0826.0826.080.06%101
Dec 26, 202526.0926.0926.0726.0726.070.04%631
Dec 24, 202526.0826.0826.0626.0626.060.04%385
Dec 23, 202526.0326.0726.0226.0526.050.04%1,529
Dec 22, 202526.0426.0426.0426.0426.040.08%39
Dec 19, 202526.0226.0226.0226.0226.020.13%9
Dec 18, 202525.9825.9825.9825.9825.98-0.12%52
Dec 17, 202526.0026.0126.0026.0126.010.13%567
Dec 16, 202525.9825.9825.9825.9825.97-0.10%189
Dec 15, 202525.9626.0025.9626.0026.000.15%2,470
Dec 12, 202525.9625.9625.9625.9625.96-0.06%64
Dec 11, 202526.0026.0025.9825.9825.98-0.06%1,462
Dec 10, 202525.9925.9925.9925.9925.990.06%196
Dec 9, 202525.9425.9825.9425.9825.980.02%250
Dec 8, 202525.9425.9725.9425.9725.97-0.02%101
Dec 5, 202525.9425.9825.9225.9825.980.10%3,600
Dec 4, 202525.9025.9525.9025.9525.950.10%100
Dec 3, 202525.9225.9325.9225.9325.930.04%290
Dec 2, 202525.9625.9625.9225.9225.92-0.08%410
Dec 1, 202525.9425.9425.9425.9425.940.10%-
Nov 28, 202525.9125.9125.9125.9125.910.08%-
Nov 26, 202525.8925.8925.8925.8925.890.10%-
Nov 25, 202525.8725.8725.8725.8725.870.08%-
Nov 24, 202525.8525.8525.8525.8525.840.14%65
Nov 21, 202525.8125.8125.8125.8125.810.24%-
Nov 20, 202525.8025.8025.7525.7525.75-0.12%1,628
Nov 19, 202525.7825.7825.7825.7825.780.02%-
Nov 18, 202525.7825.7825.7825.7825.78-0.06%-
Nov 17, 202525.7925.7925.7925.7925.79-0.12%38
Nov 14, 202525.8525.8525.8225.8225.820.08%415
Nov 13, 202525.8025.8025.8025.8025.80-0.17%-
Nov 12, 202525.8525.8525.8525.8525.84--
Nov 11, 202525.8525.8525.8525.8525.850.02%13
Nov 10, 202525.8225.8425.8125.8425.840.16%855
Nov 7, 202525.8025.8025.8025.8025.800.04%-
Nov 6, 202525.7925.7925.7925.7925.79-0.08%-
Nov 5, 202525.8125.8125.8125.8125.810.04%30
Nov 4, 202525.8025.8025.8025.8025.80-0.06%45
Nov 3, 202525.8125.8225.8125.8225.820.04%1,764
Oct 31, 202525.8025.8025.8025.8025.80-645
Oct 30, 202525.8125.8125.8125.8125.81-0.06%-
Oct 29, 202525.8225.8225.8225.8225.82-0.06%22
Oct 28, 202525.8425.8425.8225.8425.84-424
Oct 27, 202525.8425.8425.8425.8425.840.08%174
Oct 24, 202525.8225.8225.8225.8225.820.10%217
Oct 23, 202525.7825.7925.7825.7925.790.06%1,162
Oct 22, 202525.7525.7825.7525.7825.78-0.14%111
Oct 21, 202525.8125.8125.8125.8125.810.02%323
Oct 20, 202525.8225.8225.8125.8125.810.16%160
Oct 17, 202525.7725.7725.7725.7725.770.12%-
Oct 16, 202525.7425.7425.7425.7425.74-0.08%12
Oct 15, 202525.7625.7625.7625.7625.750.02%89
Oct 14, 202525.7525.7525.7525.7525.75-0.04%-
Oct 13, 202525.7225.7625.7225.7625.760.19%2,458