Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
26.85
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.84 | 26.85 | 26.84 | 26.85 | 26.85 | 0.13% | 1,928 |
| Dec 4, 2025 | 26.83 | 26.83 | 26.80 | 26.82 | 26.82 | -0.11% | 971 |
| Dec 3, 2025 | 26.84 | 26.85 | 26.84 | 26.85 | 26.84 | 0.19% | 300 |
| Dec 2, 2025 | 26.84 | 26.84 | 26.78 | 26.80 | 26.79 | -0.09% | 757 |
| Dec 1, 2025 | 26.83 | 26.83 | 26.78 | 26.82 | 26.82 | 0.06% | 9,445 |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.10% | - |
| Nov 26, 2025 | 26.75 | 26.78 | 26.75 | 26.78 | 26.77 | 0.17% | 784 |
| Nov 25, 2025 | 26.73 | 26.74 | 26.73 | 26.73 | 26.73 | 0.09% | 2,732 |
| Nov 24, 2025 | 26.69 | 26.71 | 26.68 | 26.71 | 26.71 | 0.26% | 2,632 |
| Nov 21, 2025 | 26.60 | 26.64 | 26.59 | 26.64 | 26.64 | 0.20% | 1,195 |
| Nov 20, 2025 | 26.59 | 26.68 | 26.58 | 26.58 | 26.58 | -0.20% | 8,632 |
| Nov 19, 2025 | 26.66 | 26.66 | 26.60 | 26.63 | 26.63 | 0.02% | 466 |
| Nov 18, 2025 | 26.62 | 26.64 | 26.62 | 26.63 | 26.63 | -0.08% | 4,841 |
| Nov 17, 2025 | 26.69 | 26.69 | 26.63 | 26.65 | 26.65 | -0.19% | 3,460 |
| Nov 14, 2025 | 26.56 | 26.74 | 26.56 | 26.70 | 26.70 | 0.02% | 7,496 |
| Nov 13, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.21% | - |
| Nov 12, 2025 | 26.76 | 26.76 | 26.75 | 26.75 | 26.75 | -0.04% | 500 |
| Nov 11, 2025 | 26.78 | 26.78 | 26.73 | 26.76 | 26.76 | 0.02% | 4,683 |
| Nov 10, 2025 | 26.77 | 26.77 | 26.73 | 26.76 | 26.76 | 0.22% | 847 |
| Nov 7, 2025 | 26.66 | 26.70 | 26.66 | 26.70 | 26.70 | 0.02% | 373 |
| Nov 6, 2025 | 26.71 | 26.74 | 26.68 | 26.69 | 26.69 | -0.13% | 4,325 |
| Nov 5, 2025 | 26.70 | 26.76 | 26.70 | 26.72 | 26.72 | 0.05% | 902 |
| Nov 4, 2025 | 26.74 | 26.75 | 26.71 | 26.71 | 26.71 | -0.13% | 1,458 |
| Nov 3, 2025 | 26.76 | 26.79 | 26.72 | 26.75 | 26.75 | -0.01% | 5,104 |
| Oct 31, 2025 | 26.73 | 26.78 | 26.73 | 26.75 | 26.75 | 0.05% | 1,849 |
| Oct 30, 2025 | 26.51 | 26.78 | 26.51 | 26.74 | 26.73 | -0.11% | 2,884 |
| Oct 29, 2025 | 26.81 | 26.82 | 26.77 | 26.77 | 26.77 | -0.11% | 941 |
| Oct 28, 2025 | 26.81 | 26.82 | 26.77 | 26.79 | 26.79 | 0.05% | 2,550 |
| Oct 27, 2025 | 26.80 | 26.80 | 26.77 | 26.78 | 26.78 | 0.08% | 2,641 |
| Oct 24, 2025 | 26.75 | 26.76 | 26.74 | 26.76 | 26.76 | 0.17% | 5,759 |
| Oct 23, 2025 | 26.70 | 26.74 | 26.67 | 26.72 | 26.71 | 0.07% | 13,482 |
| Oct 22, 2025 | 26.72 | 26.72 | 26.67 | 26.70 | 26.69 | -0.06% | 682 |
| Oct 21, 2025 | 26.72 | 26.72 | 26.71 | 26.71 | 26.71 | 0.04% | 3,512 |
| Oct 20, 2025 | 26.68 | 26.72 | 26.68 | 26.70 | 26.70 | 0.13% | 570 |
| Oct 17, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.11% | - |
| Oct 16, 2025 | 26.69 | 26.69 | 26.64 | 26.64 | 26.64 | -0.04% | 254 |
| Oct 15, 2025 | 26.71 | 26.71 | 26.61 | 26.65 | 26.65 | 0.04% | 11,736 |
| Oct 14, 2025 | 26.57 | 26.65 | 26.57 | 26.64 | 26.64 | -0.01% | 366 |
| Oct 13, 2025 | 26.57 | 26.64 | 26.57 | 26.64 | 26.64 | 0.26% | 912 |
| Oct 10, 2025 | 26.72 | 26.72 | 26.55 | 26.57 | 26.57 | -0.37% | 1,971 |
| Oct 9, 2025 | 26.68 | 26.68 | 26.67 | 26.67 | 26.67 | -0.11% | 549 |
| Oct 8, 2025 | 26.67 | 26.70 | 26.66 | 26.70 | 26.70 | 0.15% | 1,604 |
| Oct 7, 2025 | 26.70 | 26.70 | 26.63 | 26.66 | 26.66 | -0.02% | 1,530 |
| Oct 6, 2025 | 26.61 | 26.67 | 26.61 | 26.67 | 26.67 | - | 2,097 |
| Oct 3, 2025 | 26.67 | 26.71 | 26.67 | 26.67 | 26.67 | - | 4,272 |
| Oct 2, 2025 | 26.69 | 26.69 | 26.65 | 26.67 | 26.67 | 0.02% | 2,893 |
| Oct 1, 2025 | 26.64 | 26.68 | 26.63 | 26.66 | 26.66 | 0.08% | 16,247 |
| Sep 30, 2025 | 26.63 | 26.64 | 26.62 | 26.64 | 26.64 | 0.09% | 3,477 |
| Sep 29, 2025 | 26.62 | 26.64 | 26.61 | 26.62 | 26.62 | 0.04% | 12,608 |
| Sep 26, 2025 | 26.59 | 26.61 | 26.59 | 26.60 | 26.60 | 0.13% | 2,041 |