MetaCap

CPSD Historical Prices

NYSEARCA: CPSDETFUSD

27.24+0.0249 (+0.09%)

At close: Oct 8, 1:54 PM ET · Delayed 15 min

CPSD price history

The price history for Calamos S&P 500 Structured Alt Protection (CPSD) on this page begins on December 2, 2024, when the stock closed at $24.27; it most recently closed at $27.22 on October 5, 2026. The highest price in this record is $27.23, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, CPSD has gained 6.4%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CPSD returns

1 week

+0.22%

1 month

+0.50%

3 months

+1.64%

6 months

+4.05%

Year to date

+4.57%

1 year

+6.35%

CPSD price return, excluding dividends.

CPSD annual returns

Calendar-year price returns
YearYear-end closeReturn
202627.22+4.67%
202526.00+7.55%
2024*24.18-0.39%

CPSD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
27.2127.2227.2127.22-0.06%
27.2227.2327.2227.23+0.11%
27.2027.2027.2027.20+0.07%
27.1827.1927.1627.18+0.09%
27.1627.1627.1627.16+0.04%
27.1627.1827.1527.15+0.02%
27.1427.1427.1427.14+0.07%
27.1427.1427.1227.12-0.10%
27.1327.1627.1327.15+0.04%
27.1427.1427.1427.14+0.10%
27.1327.1327.1127.11-0.11%
27.1427.1427.1327.14+0.01%
27.1027.1427.1027.14+0.15%
27.0727.1027.0727.10+0.09%
27.0627.0927.0627.08+0.13%
27.0027.0426.9927.04-0.04%
27.0527.0727.0527.05-0.05%
27.0727.0727.0727.07+0.02%
27.0627.0627.0627.06+0.09%
27.0527.0527.0427.04-0.09%
27.0627.0627.0627.06-0.07%
27.0527.0927.0527.08+0.02%
27.0827.0827.0827.08-0.07%
27.0827.1327.0627.10+0.17%
27.0527.0527.0327.05+0.07%
27.0427.0427.0127.03-0.07%
27.0227.0527.0127.05-0.04%
27.1127.1127.0327.060.00%
27.0227.0627.0227.06+0.09%
27.0427.0427.0427.04+0.02%
27.0427.0527.0327.03+0.06%
27.0127.0227.0027.020.00%
27.0227.0227.0227.02+0.06%
27.0127.0427.0027.00-0.05%
27.0127.0227.0127.01+0.08%
27.0027.0226.9926.99-0.04%
27.0327.0326.9927.00-0.04%
27.0327.0327.0127.01+0.06%
27.0227.0227.0027.00+0.00%
27.0027.0027.0027.00+0.13%
26.9926.9926.9626.96-0.02%
26.9926.9926.9726.97-0.02%
26.9826.9926.9726.97+0.09%
26.9726.9726.9526.95-0.01%
26.9726.9726.9526.95+0.11%
26.9226.9226.9226.92+0.07%
26.8626.9026.8626.90+0.16%
26.8126.8626.8126.86+0.14%
26.8226.8226.7726.82+0.40%
26.7726.7926.7026.71-0.29%
26.8226.8226.7926.79+0.11%
26.7526.7726.7526.760.00%
26.7626.7626.7626.76+0.07%
26.7726.7726.7426.74-0.24%
26.8226.8226.8126.81+0.02%
26.8026.8026.8026.80+0.13%
26.8026.8026.7726.770.00%
26.7726.7726.7726.77-0.12%
26.8026.8026.8026.80-0.01%
26.8126.8126.8026.800.00%
26.7926.8026.7926.80+0.07%
26.7726.7926.7726.78-0.04%
26.7926.7926.7926.79+0.06%
26.7826.7826.7826.78+0.15%
26.7426.7426.7426.74-0.01%
26.7426.7426.7426.74-0.04%
26.7526.7526.7526.75+0.19%
26.7026.7026.7026.70-0.06%
26.7226.7226.7126.71+0.07%
26.6626.7026.6626.70+0.15%
26.6326.6626.6326.66+0.14%
26.6126.6326.6126.62+0.03%
26.6426.6426.6126.61-0.08%
26.6526.7026.6326.63-0.06%
26.6126.6926.6126.65-0.24%
26.7026.7126.7026.71+0.06%
26.7026.7026.7026.70+0.17%
26.7026.7026.6526.65-0.19%
26.7026.7026.7026.700.00%
26.6726.7126.6726.70+0.21%
26.6326.6526.6326.65+0.13%
26.5426.6126.5426.61+0.21%
26.5526.5626.5526.56-0.19%
26.6126.6126.6126.61-0.09%
26.6326.6326.6326.63+0.06%
26.6326.6626.6226.62-0.24%
26.6626.6826.6626.68-0.04%
26.6726.7226.6726.69+0.07%
26.7126.7126.6726.67-0.03%
26.6826.6826.6826.68-0.02%
26.6626.6926.6626.69+0.13%
26.6426.6526.6426.65+0.06%
26.6526.6526.6226.64-0.02%
26.6226.6726.6126.64+0.19%
26.6226.6226.5926.59-0.04%
26.5826.6026.5826.60+0.15%
26.5726.5926.5626.56+0.04%
26.5526.5526.5526.55-0.08%
26.5726.5726.5426.57+0.02%
26.5626.5726.5626.57-0.13%
26.6026.6026.6026.60+0.08%
26.5426.5826.5426.58+0.08%
26.5226.5626.5026.56+0.08%
26.5426.5626.5426.54-0.06%
26.5626.5626.5626.56+0.10%
26.5826.5826.5326.53+0.08%
26.4926.5326.4926.51+0.09%
26.4626.4926.4626.49+0.11%
26.4726.4726.4426.46+0.02%
26.5026.5026.4526.45+0.02%
26.4126.4526.4126.45+0.15%
26.3826.4126.3826.41+0.00%
26.3826.4126.3826.41-0.06%
26.4026.4226.4026.42+0.04%
26.4126.4126.3926.41+0.06%
26.4026.4026.4026.40+0.02%
26.3926.3926.3926.39+0.13%
26.3726.3726.3526.36-0.04%
26.3826.3826.3726.37-0.06%
26.3226.3826.3226.38+0.25%
26.2926.3226.2926.32+0.13%
26.2826.2926.2826.28+0.04%
26.2526.2826.2526.27+0.23%
26.1526.2126.1526.21+0.17%
26.1526.1726.1426.17+0.04%
26.1426.1626.1426.16+0.21%
26.1326.1526.1026.10+0.37%
25.9626.0025.9626.00+0.07%
25.9625.9925.9625.99+0.04%
25.9325.9825.9325.980.00%
25.9725.9925.9525.98+0.23%
25.8925.9225.8925.92+0.47%
25.8725.8725.8025.80-0.06%
25.8325.8325.8125.81-0.29%
25.8825.8825.8825.88-0.31%
25.9525.9725.9525.97+0.13%
25.9625.9625.9325.93-0.14%
25.9725.9825.9725.97+0.37%
25.9225.9225.8625.87-0.27%
25.9825.9825.9225.94-0.23%
26.0026.0026.0026.00-0.20%
26.0526.1226.0326.05+0.06%
26.0126.0526.0126.03+0.11%
25.9926.0125.9926.01-0.04%
26.0226.0226.0226.02-0.24%
26.0526.1026.0526.08-0.09%
26.1426.1426.1026.10-0.04%
26.0226.1126.0226.11+0.13%
26.1226.1226.0526.08-0.13%
26.1626.1626.0626.11-0.15%
26.1626.1726.1226.15+0.21%
26.0926.1326.0926.10-0.20%
26.1626.1626.1526.15+0.03%
26.1726.1726.1426.14-0.06%
26.1726.1726.1626.16-0.11%
26.2026.2026.1826.18+0.13%
26.0926.1626.0926.15+0.21%
26.1026.1026.1026.10-0.18%
26.1726.1726.1126.14+0.02%
26.1226.1426.0826.14+0.02%
26.1826.1826.1426.14+0.10%
26.1026.1126.1026.11-0.04%
26.1426.1426.1226.12+0.13%
26.0926.0926.0926.09-0.32%
26.1126.1826.1026.17+0.06%
26.1326.1626.1326.16-0.02%
26.2026.2026.1626.16+0.05%
26.1026.1626.1026.15+0.35%
26.0726.0926.0326.06-0.29%
26.1426.1426.0726.13+0.08%
26.1026.1226.0926.11-0.15%
26.1426.1826.1426.15+0.08%
26.1126.1326.0926.13-0.01%
26.0726.1626.0726.13-0.07%
26.1126.1726.1126.15+0.05%
26.1226.1426.1226.14+0.09%
26.0726.1526.0726.12+0.13%
26.0826.1026.0626.080.00%
26.0826.0826.0526.08+0.15%
26.0426.0626.0426.04+0.08%
26.0426.0726.0126.02-0.33%
26.1126.1126.1126.11-0.02%
26.0926.1126.0826.11+0.12%
26.0926.1326.0526.08-0.11%
26.1226.1226.0826.11+0.06%
26.0726.1326.0626.10+0.06%
26.0926.1226.0726.080.00%
26.1026.1026.0226.08+0.02%
26.0926.0926.0726.08+0.02%
26.0526.1026.0426.07+0.08%
26.0626.0626.0426.05+0.19%
26.0326.0326.0026.00-0.10%
26.0526.0726.0026.03-0.15%
26.0726.0726.0726.070.00%
26.0626.0726.0526.070.00%
26.0726.0826.0626.07+0.04%
26.0126.0626.0126.06+0.17%
26.0026.0425.9726.01+0.04%
25.9326.0325.9326.00+0.08%
25.9725.9925.9725.98+0.15%
25.9225.9825.9025.94+0.12%
25.9325.9525.9125.91-0.17%
25.9725.9725.9425.96-0.06%
25.9525.9725.9525.97+0.04%
25.9625.9825.9525.96-0.06%
25.9825.9925.9725.980.00%
25.9626.0125.9625.98+0.08%
25.9525.9725.9525.960.00%
25.9825.9825.9525.96-0.08%
25.9825.9825.9325.98+0.10%
25.9325.9625.9225.95+0.14%
25.8825.9625.8825.91-0.13%
25.9525.9525.9225.95+0.17%
25.9625.9625.8825.91-0.04%
25.8725.9425.8725.92+0.06%
25.8925.9125.8825.90+0.08%
25.8425.8825.8425.88+0.04%
25.8125.8925.8125.87+0.50%
25.6125.7725.6125.74+0.53%
25.8225.8325.5925.61-0.42%
25.7325.7325.7025.71+0.07%
25.6125.7325.6125.70-0.14%
25.7625.7625.7025.73-0.19%
25.7125.8225.7125.78+0.12%
25.7925.7925.7225.75-0.33%
25.8125.8425.8125.84+0.06%
25.8225.8225.8225.82+0.17%
25.7625.7825.7625.78+0.33%
25.6425.6925.5925.69+0.02%
25.7025.7025.6925.69-0.26%
25.7225.7525.7225.75+0.16%
25.6825.7325.6825.71-0.16%
25.7225.7925.7125.75+0.08%
25.7425.7425.7125.73+0.12%
25.7225.7725.6925.70-0.16%
25.7225.7925.7125.74+0.02%
25.7325.7425.7225.74-0.04%
25.7125.7525.7125.75+0.16%
25.6825.7325.6825.71+0.18%
25.6225.6925.6225.66+0.18%
25.6325.6325.6125.62-0.06%
25.6225.6525.6225.63-0.04%
25.5925.6425.5925.64+0.39%
25.4825.5425.4825.54+0.27%
25.5925.5925.4425.47-0.22%
25.5025.5825.5025.53+0.00%
25.5225.5425.4425.53-0.01%
25.5225.5325.5225.53+0.36%
25.6225.6225.4425.44-0.60%
25.5825.5925.5825.59—

Related