Skip to main content
Calamos S&P 500 Structured Alt Protection ETF - March (CPSR)
NYSEARCA: CPSR · Real-Time Price · USD
25.39
-0.01 (-0.04%)
At close: Mar 6, 2026, 4:00 PM EST
25.39
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

CPSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3725.4125.3725.40--0.04%3,066
Mar 5, 202625.4125.4525.3925.4125.40-0.18%11,432
Mar 4, 202625.4425.4625.4425.4525.450.07%5,658
Mar 3, 202625.4025.4625.3725.4325.43-0.11%29,590
Mar 2, 202625.4825.4925.4125.4625.46-0.08%60,820
Feb 27, 202625.4525.4825.4525.4825.480.16%1,333
Feb 26, 202625.4425.4825.4425.4425.44-0.04%6,402
Feb 25, 202625.4625.4625.4425.4525.450.04%643
Feb 24, 202625.4425.4425.4425.4425.440.10%133
Feb 23, 202625.4425.4525.4125.4225.42-0.02%2,117
Feb 20, 202625.3925.4225.3925.4225.420.08%716
Feb 19, 202625.3625.4025.3625.4025.400.02%302
Feb 18, 202625.4225.4325.3725.4025.400.04%2,488
Feb 17, 202625.3725.3925.3725.3925.380.07%445
Feb 13, 202625.3625.3725.3425.3725.370.07%7,912
Feb 12, 202625.3525.3525.3525.3525.35-0.12%510
Feb 11, 202625.3825.3825.3825.3825.380.02%720
Feb 10, 202625.3825.3825.3825.3825.38-941
Feb 9, 202625.3725.3825.3725.3825.380.10%1,383
Feb 6, 202625.3825.3825.3125.3525.350.36%8,433
Feb 5, 202625.3025.3225.2525.2625.26-0.22%2,868
Feb 4, 202625.3725.3725.3225.3225.32-0.06%2,534
Feb 3, 202625.3325.3325.3325.3325.33-0.11%41
Feb 2, 202625.3625.3625.3625.3625.360.11%40
Jan 30, 202625.3525.3525.3325.3325.330.06%205
Jan 29, 202625.3225.3225.3225.3225.32-0.02%131
Jan 28, 202625.3525.3525.2925.3225.32-0.04%1,443
Jan 27, 202625.3125.3325.3125.3325.330.02%389
Jan 26, 202625.3325.3325.3325.3325.330.06%247
Jan 23, 202625.3025.3125.3025.3125.310.04%437
Jan 22, 202625.3025.3025.2725.3025.300.12%708
Jan 21, 202625.2325.2725.2325.2725.270.18%101
Jan 20, 202625.2325.2325.2325.2325.23-0.22%118
Jan 16, 202625.2625.2825.2525.2825.280.10%2,182
Jan 15, 202625.2625.2825.2625.2625.26-636
Jan 14, 202625.2625.2625.2625.2625.26-0.02%64
Jan 13, 202625.2525.2625.2325.2625.26-0.04%3,003
Jan 12, 202625.2725.2725.2725.2725.270.04%101
Jan 9, 202625.2625.2625.2625.2625.260.06%141
Jan 8, 202625.2925.2925.2125.2525.250.02%234
Jan 7, 202625.2425.2525.2125.2425.24-2,100
Jan 6, 202625.2425.2625.2125.2425.240.05%2,283
Jan 5, 202625.1425.2325.1425.2325.230.15%958
Jan 2, 202625.1825.2325.1825.1925.19-0.03%3,378
Dec 31, 202525.2025.2025.2025.2025.20-0.04%-
Dec 30, 202525.2125.2125.2125.2125.210.02%1,008
Dec 29, 202525.1825.2025.1825.2025.20-867
Dec 26, 202525.2025.2025.2025.2025.200.02%1,492
Dec 24, 202525.2025.2025.2025.2025.200.04%88
Dec 23, 202525.1525.1925.1525.1925.190.08%1,030
Dec 22, 202525.1725.1725.1725.1725.170.10%39
Dec 19, 202525.1125.1425.1125.1425.140.18%101
Dec 18, 202525.1025.1025.1025.1025.100.16%53
Dec 17, 202525.0425.0625.0425.0625.06-0.16%1,070
Dec 16, 202525.1025.1025.1025.1025.09-0.14%134
Dec 15, 202525.0925.1325.0925.1325.130.16%3,381
Dec 12, 202525.0925.0925.0925.0925.09-0.06%133
Dec 11, 202525.1125.1125.1125.1125.110.02%125
Dec 10, 202525.0825.1025.0825.1025.100.10%264
Dec 9, 202525.0725.0825.0725.0825.080.02%555
Dec 8, 202525.1025.1225.0725.0725.07-0.04%2,424
Dec 5, 202525.0825.0825.0825.0825.080.10%24
Dec 4, 202525.0625.0625.0625.0625.06-0.02%94
Dec 3, 202525.0625.0625.0625.0625.06-206
Dec 2, 202525.0625.0625.0625.0625.060.14%6
Dec 1, 202525.0325.0325.0325.0325.03-0.01%-
Nov 28, 202525.0325.0325.0325.0325.030.09%112
Nov 26, 202525.0125.0124.9925.0125.010.14%200
Nov 25, 202524.9724.9724.9724.9724.970.14%-
Nov 24, 202524.8924.9424.8824.9424.940.29%783
Nov 21, 202524.8624.8624.8624.8624.860.24%2
Nov 20, 202524.8324.8324.7924.8024.80-0.25%2,130
Nov 19, 202524.8524.8724.8524.8724.870.04%181
Nov 18, 202524.8524.8524.8524.8524.85-0.04%512
Nov 17, 202524.8824.8824.8624.8724.87-0.14%694
Nov 14, 202524.9124.9124.9024.9024.90-876
Nov 13, 202524.9024.9024.9024.9024.90-0.20%5
Nov 12, 202524.9524.9524.9524.9524.95--
Nov 11, 202524.9224.9524.9224.9524.95-305
Nov 10, 202524.9524.9524.9524.9524.950.32%5
Nov 7, 202524.8724.8724.8724.8724.87-0.06%81
Nov 6, 202524.8924.8924.8924.8924.89-0.09%-
Nov 5, 202524.8924.9124.8924.9124.910.05%634
Nov 4, 202524.9024.9024.9024.9024.90-0.12%27
Nov 3, 202524.9324.9324.9324.9324.93-187
Oct 31, 202524.9024.9324.9024.9324.930.06%152
Oct 30, 202524.9124.9124.9124.9124.91-0.08%60
Oct 29, 202524.9324.9324.9324.9324.93-0.06%95
Oct 28, 202524.9224.9524.9224.9524.950.02%656
Oct 27, 202524.9124.9424.9124.9424.940.10%510
Oct 24, 202524.8924.9224.8924.9224.920.12%329
Oct 23, 202524.8924.8924.8924.8924.890.10%542
Oct 22, 202524.8524.8624.8424.8624.86-0.12%270
Oct 21, 202524.8724.8924.8724.8924.890.04%3,825
Oct 20, 202524.8824.8824.8824.8824.880.20%51
Oct 17, 202524.8324.8324.8324.8324.830.22%3
Oct 16, 202524.7824.7824.7824.7824.78-0.17%17
Oct 15, 202524.8224.8224.8224.8224.820.03%103
Oct 14, 202524.8124.8124.8124.8124.81-0.06%-
Oct 13, 202524.7924.8324.7924.8324.830.28%101