MetaCap

CPSF Historical Prices

NYSEARCA: CPSFCalamosDefined OutcomeETFUSD

26.72+0.0599 (+0.22%)

At close: Oct 9, 1:20 PM ET · Delayed 15 min

CPSF price history

The price history for Calamos S&P 500 Structured Alt Protection (CPSF) on this page begins on February 3, 2025, when the stock closed at $24.14; it most recently closed at $26.72 on October 5, 2026. The highest price in this record is $26.72, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, CPSF has gained 6.5%.

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

CPSF returns

1 week

+0.24%

1 month

+0.67%

3 months

+1.62%

6 months

+3.75%

Year to date

+4.42%

1 year

+6.51%

CPSF price return, excluding dividends.

CPSF annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.72+4.37%
2025*25.60+6.05%

CPSF daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.6826.7226.6926.72+0.22%
26.6726.6726.6626.66-0.13%
26.7026.7026.7026.70+0.09%
26.6626.6926.6626.67+0.06%
26.6326.6626.6226.66+0.17%
26.6826.6826.5726.61-0.04%
26.6126.6226.6126.62+0.15%
26.5826.5826.5826.58-0.08%
26.5926.6026.5926.60-0.15%
26.6126.6426.6026.64+0.18%
26.5926.5926.5726.59-0.17%
26.5926.6426.5826.64+0.08%
26.6226.6226.6226.62-0.02%
26.6226.6226.6226.62+0.27%
26.5426.5526.5426.55-0.03%
26.5626.5626.5626.56+0.28%
26.4826.4826.4826.48-0.12%
26.5226.5226.5026.52+0.02%
26.5526.5526.5126.51-0.13%
26.5526.5526.5526.55+0.11%
26.5226.5226.5226.52-0.09%
26.5226.5426.5226.54+0.03%
26.5426.5426.5426.54-0.17%
26.5926.6026.5826.58-0.15%
26.5926.6226.5526.62+0.36%
26.5326.5326.5326.53+0.06%
26.5426.5426.5126.51-0.11%
26.5526.5526.5326.54+0.06%
26.5626.5626.5326.530.00%
26.5326.5326.5326.53+0.09%
26.4726.5026.4626.50-0.04%
26.5026.5426.5026.51+0.06%
26.5026.5026.5026.50-0.03%
26.5026.5026.5026.50+0.08%
26.4826.4826.4826.48-0.06%
26.5226.5226.5026.50+0.02%
26.5026.5026.5026.50-0.13%
26.5226.5326.5226.53+0.06%
26.5226.5226.5226.52+0.04%
26.5026.5126.5026.51+0.13%
26.4926.4926.4726.47+0.02%
26.4726.4726.4726.47+0.06%
26.4626.4626.4426.45-0.08%
26.4526.4726.4526.47+0.12%
26.4326.4426.4326.44-0.03%
26.4526.4526.4326.45+0.02%
26.4126.4726.4126.44+0.19%
26.3926.3926.3926.39+0.15%
26.3526.3826.3526.35+0.14%
26.2926.3326.2826.31+0.27%
26.2526.3026.2226.24-0.22%
26.3026.3026.3026.30+0.08%
26.2826.2826.2826.28+0.02%
26.2826.2826.2826.28+0.05%
26.2626.2626.2626.26-0.19%
26.3026.3126.3026.31-0.02%
26.3226.3226.3226.32+0.17%
26.2826.3126.2626.27+0.04%
26.2826.2826.2626.26-0.08%
26.2826.2826.2826.28-0.07%
26.2826.3026.2826.30+0.08%
26.2726.2826.2726.28+0.06%
26.2726.2726.2726.27-0.11%
26.2826.3026.2826.30+0.08%
26.2626.2826.2626.28+0.15%
26.2326.2426.2326.24-0.00%
26.2526.2626.2426.24-0.04%
26.2226.2726.2226.25+0.13%
26.2226.2226.2226.22+0.03%
26.2126.2126.2126.21+0.01%
26.1726.2126.1726.21+0.13%
26.1626.1726.1626.17+0.12%
26.1426.1426.1426.14-0.00%
26.1626.1626.1426.14-0.05%
26.1726.1726.1626.16-0.04%
26.1526.1726.1526.17-0.15%
26.1326.2126.1326.21-0.04%
26.2426.2426.2226.22+0.16%
26.2526.2526.1726.17-0.19%
26.2626.2626.2326.23-0.02%
26.2126.2626.2126.23+0.23%
26.2026.2026.1326.17+0.05%
26.1426.1726.1426.16+0.22%
26.1426.1426.1026.10-0.19%
26.1526.1526.1526.15-0.03%
26.1926.1926.1626.16+0.02%
26.2326.2326.1526.15-0.27%
26.2526.2526.2226.22+0.19%
26.2026.2026.1726.17-0.19%
26.1926.2526.1926.22+0.02%
26.1826.2126.1726.21+0.11%
26.1826.1926.1726.19-0.04%
26.2026.2026.2026.20+0.08%
26.2126.2126.1426.180.00%
26.1426.2026.1426.18+0.21%
26.1326.1326.1226.12-0.02%
26.1426.1826.1326.13-0.04%
26.1126.1426.0826.14+0.15%
26.1326.1326.1026.10-0.07%
26.1326.1426.0926.11+0.01%
26.1126.1126.0926.11-0.11%
26.1226.1426.1226.14+0.10%
26.0826.1226.0826.12+0.02%
26.1126.1126.1126.11+0.12%
26.0926.0926.0826.08-0.04%
26.0926.0926.0926.09+0.03%
26.0626.0826.0626.08+0.00%
26.0826.0826.0626.08+0.13%
26.0326.0526.0326.05+0.08%
26.0226.0326.0026.03-0.03%
26.0326.0326.0326.03+0.02%
25.9926.0325.9926.03+0.07%
26.0126.0126.0126.01+0.12%
25.9825.9825.9825.98-0.06%
25.9926.0325.9926.000.00%
25.9526.0025.9426.00+0.11%
26.0126.0125.9725.97-0.01%
25.9725.9725.9725.97+0.12%
25.9425.9425.9425.94-0.08%
25.9325.9625.9325.96-0.04%
26.0026.0025.9625.97+0.25%
25.8725.9125.8725.91+0.04%
25.9025.9025.9025.90+0.12%
25.8225.8725.8125.87+0.31%
25.7725.7925.7725.79+0.12%
25.7725.7725.7625.760.00%
25.8125.8125.7625.76+0.06%
25.7225.7425.7225.74+0.43%
25.6325.6625.5825.63+0.02%
25.6225.6725.6225.63+0.04%
25.5925.6525.5925.62+0.02%
25.6025.6525.6025.61+0.09%
25.5725.6325.5725.59+0.46%
25.4625.5325.4625.47+0.02%
25.5025.5225.4725.47-0.33%
25.5625.5725.5525.55-0.21%
25.6425.6425.6025.60+0.13%
25.6225.6225.5725.57-0.11%
25.6025.6325.5325.60+0.25%
25.5625.5925.4925.53-0.20%
25.6025.6025.5425.59-0.15%
25.6525.6725.6225.62-0.20%
25.7225.7225.6825.68+0.05%
25.6625.6625.6625.66+0.17%
25.6325.6325.6225.620.00%
25.6525.6525.6225.62-0.23%
25.7025.7025.6825.68-0.16%
25.7625.7725.6925.72-0.04%
25.6125.7325.6125.73+0.14%
25.6525.7025.6525.70-0.14%
25.7925.7925.6725.73-0.15%
25.7925.7925.7725.77+0.12%
25.6225.7425.6225.74-0.14%
25.7625.7925.7625.780.00%
25.7725.7825.7725.78+0.04%
25.7725.7725.7725.77-0.12%
25.7925.8025.7925.80+0.12%
25.7825.7825.7725.77+0.14%
25.8025.8025.7325.73-0.12%
25.7125.8025.7125.76+0.08%
25.7725.7725.7425.74-0.10%
25.7425.7725.7425.77+0.03%
25.7825.7825.7125.76+0.08%
25.6825.7625.6825.74+0.07%
25.7025.7525.7025.72-0.27%
25.8225.8225.7725.79-0.04%
25.8225.8225.7525.80+0.08%
25.7525.8125.7525.78+0.09%
25.7425.7925.7125.76+0.23%
25.7025.7325.6925.70-0.14%
25.7925.7925.7225.74-0.02%
25.7925.7925.7325.74-0.18%
25.8025.9025.7425.79+0.18%
25.7625.7825.7425.74+0.02%
25.7425.7425.7425.74-0.13%
25.7325.7925.7225.77+0.13%
25.7325.7325.7325.73+0.07%
25.7225.7225.6825.720.00%
25.7225.7225.7225.72-0.00%
25.7225.7525.7225.72+0.06%
25.6925.7025.6925.70+0.14%
25.6425.6625.6425.66-0.10%
25.6925.6925.6925.69+0.08%
25.7025.7025.6425.67+0.04%
25.6625.6625.6625.66+0.06%
25.6525.6525.6425.65-0.10%
25.6725.6725.6525.67+0.06%
25.6625.6625.6625.66+0.08%
25.6425.6425.6325.640.00%
25.6225.6425.6225.640.00%
25.6225.6425.6225.64+0.05%
25.6525.6525.6025.62+0.08%
25.6025.6025.5825.60+0.04%
25.5825.6025.5725.59-0.04%
25.6025.6025.6025.60+0.02%
25.5925.6025.5925.60+0.02%
25.5925.5925.5925.59+0.04%
25.5825.5825.5825.58+0.06%
25.5325.5725.5325.57+0.07%
25.5525.5525.5525.55+0.08%
25.5025.5325.5025.53+0.18%
25.4625.4825.4625.48+0.19%
25.4325.4325.4325.43-0.19%
25.4925.4925.4825.48-0.09%
25.5025.5025.5025.50+0.12%
25.5125.5125.4725.47-0.08%
25.4925.5125.4925.49+0.05%
25.4725.4825.4525.48+0.13%
25.4825.4825.4425.44+0.01%
25.4625.4625.4425.44-0.04%
25.4525.4525.4525.45+0.10%
25.4125.4325.4025.430.00%
25.4325.4325.3925.43+0.04%
25.4125.4125.4125.41+0.06%
25.3925.4025.3825.40+0.04%
25.3825.3925.3825.39+0.06%
25.3725.3825.3725.38+0.16%
25.3425.3425.3425.34+0.15%
25.3025.3025.3025.30+0.34%
25.1825.2225.1825.21+0.30%
25.2825.2825.1425.14-0.31%
25.2125.2125.2125.21+0.06%
25.2025.2025.2025.20-0.12%
25.2425.2425.2325.23-0.17%
25.3025.3025.2725.27+0.06%
25.2525.2525.2525.25-0.34%
25.3425.3425.3425.34+0.08%
25.3125.3225.3125.32+0.04%
25.3125.3125.3125.31+0.26%
25.2425.2425.2425.24+0.04%
25.2425.2425.2325.23-0.17%
25.2825.2825.2825.28+0.10%
25.2525.2525.2525.25-0.16%
25.2925.2925.2925.29+0.04%
25.2825.2825.2825.28+0.08%
25.2825.2825.2625.26-0.12%
25.3125.3125.2925.29-0.04%
25.3025.3025.3025.30+0.02%
25.3025.3025.3025.30+0.11%
25.2625.2725.2425.27+0.15%
25.2325.2325.2325.23+0.12%
25.1725.2025.1725.20-0.16%
25.1925.2425.1925.24+0.04%
25.2125.2325.2125.23+0.22%
25.1425.1825.1425.18+0.18%
25.1325.1325.1325.13-0.14%
25.1525.1725.1525.17+0.06%
25.1525.1525.1525.15-0.06%
25.2025.2025.1725.17+0.31%
25.2325.2325.0925.09—

Related