MetaCap

CPSR Historical Prices

NYSEARCA: CPSRCalamosDefined OutcomeETFUSD

26.28+0.0314 (+0.12%)

At close: Oct 9, 12:38 PM ET · Delayed 15 min

CPSR price history

The price history for Calamos S&P 500 Structured Alt Protection (CPSR) on this page begins on March 3, 2025, when the stock closed at $23.74; it most recently closed at $26.28 on October 5, 2026. The highest price in this record is $26.28, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, CPSR has gained 5.8%.

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

CPSR returns

1 week

+0.32%

1 month

+0.62%

3 months

+1.45%

6 months

+3.25%

Year to date

+4.31%

1 year

+5.78%

CPSR price return, excluding dividends.

CPSR annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.28+4.34%
2025*25.19+6.12%

CPSR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.2626.2826.2826.28+0.03%
26.2726.2726.2726.27+0.08%
26.2026.2526.2026.25+0.22%
26.2026.2026.1926.20-0.01%
26.1826.2026.1826.20+0.11%
26.1726.1726.1726.170.00%
26.1626.1726.1526.17-0.06%
26.1726.2026.1726.19+0.03%
26.1726.1826.1626.18-0.01%
26.1426.1826.1426.18-0.02%
26.1826.1926.1726.19-0.05%
26.2426.2426.1726.20+0.03%
26.1926.1926.1726.19+0.06%
26.1826.1826.1826.18+0.08%
26.1626.1626.1626.16+0.23%
26.1026.1026.1026.10-0.06%
26.1126.1126.1126.11-0.19%
26.1626.1626.1626.16+0.07%
26.1326.1426.1226.14+0.11%
26.1226.1226.1226.12-0.02%
26.1226.1226.1226.12-0.04%
26.1426.1826.1126.13-0.11%
26.1626.1626.1626.16-0.02%
26.1526.1626.1526.16+0.19%
26.0926.1226.0926.12-0.06%
26.1326.1326.1326.13+0.08%
26.0826.1126.0726.110.00%
26.1126.1126.1126.110.00%
26.0926.1126.0926.11+0.04%
26.1026.1026.1026.10-0.04%
26.1326.1326.1126.11+0.12%
26.0726.0826.0726.08-0.08%
26.0826.1026.0826.10+0.07%
26.0926.0926.0926.09-0.06%
26.1026.1026.1026.10+0.12%
26.1126.1126.0726.07-0.04%
26.1226.1226.0826.08-0.02%
26.1326.1326.0926.09+0.02%
26.0626.0926.0626.08+0.08%
26.0326.0626.0326.06+0.10%
26.1026.1026.0426.04+0.04%
26.0226.0426.0226.03-0.10%
26.0526.0526.0526.05+0.08%
26.0426.0426.0126.03-0.03%
26.0226.0426.0226.04+0.03%
26.0326.0326.0326.03+0.15%
25.9625.9925.8925.99+0.13%
25.9625.9625.9525.96+0.11%
25.8825.9325.8825.93+0.32%
25.9025.9325.7725.84-0.32%
25.9225.9325.9225.93+0.10%
25.9025.9025.9025.900.00%
25.9225.9225.9025.90+0.06%
25.8925.8925.8925.89-0.14%
25.9225.9225.9225.92-0.04%
25.9325.9325.9325.93+0.12%
25.9025.9025.9025.900.00%
25.8925.9025.8825.90-0.02%
25.9125.9125.9125.91-0.10%
25.9325.9325.9325.93+0.10%
25.9025.9125.9025.91+0.10%
25.9025.9025.8825.88-0.10%
25.8925.9125.8925.91+0.06%
25.8925.8925.8925.89+0.06%
25.8825.8825.8825.88-0.02%
25.8825.8825.8825.88-0.04%
25.8725.9025.8725.89+0.10%
25.8625.8725.8625.87+0.05%
25.8425.8525.8425.85+0.02%
25.7825.8525.7825.85+0.09%
25.7725.8425.7625.82+0.09%
25.7725.8025.7725.80+0.02%
25.7525.8025.7525.80+0.06%
25.8025.8225.7825.78-0.02%
25.7625.7925.7625.79-0.12%
25.8325.8325.8225.82-0.04%
25.8125.8325.8125.83+0.16%
25.8425.8425.7925.79-0.14%
25.8225.8225.8125.82-0.11%
25.8425.8525.8425.85+0.21%
25.8025.8025.8025.80+0.06%
25.7325.7825.7325.78+0.19%
25.7125.7325.7125.73-0.12%
25.7225.7625.7225.76-0.10%
25.7925.7925.7925.79+0.04%
25.7825.8025.7825.78-0.17%
25.8125.8225.8125.82-0.05%
25.8325.8325.7925.83-0.02%
25.8125.8425.8025.84+0.02%
25.7525.8325.7525.83+0.10%
25.8025.8125.8025.81+0.02%
25.8025.8025.7825.80+0.04%
25.7725.7925.7725.790.00%
25.7625.7925.7625.790.00%
25.7525.7925.7525.79+0.10%
25.7225.7825.7225.77+0.04%
25.7225.7625.7225.76+0.10%
25.7625.7625.7025.73-0.02%
25.7225.7725.7225.74-0.04%
25.7125.7525.7125.75-0.07%
25.7225.7925.7225.76+0.07%
25.7025.7525.7025.75+0.06%
25.6925.7425.6925.73-0.02%
25.7125.7425.7125.74-0.02%
25.7425.7725.7025.74+0.08%
25.7325.7325.6925.72-0.11%
25.6825.7625.6825.75+0.25%
25.7025.7025.6425.69+0.10%
25.6725.7025.6425.66-0.10%
25.6525.6925.6525.69+0.10%
25.6125.6625.6125.66+0.12%
25.6025.6325.6025.63-0.00%
25.6025.6325.6025.63-0.04%
25.6425.6425.6125.640.00%
25.6425.6425.6425.64+0.14%
25.6225.6225.6125.61-0.04%
25.6225.6225.6225.62+0.09%
25.6225.6425.5925.59-0.05%
25.6425.6525.5725.61-0.06%
25.5725.6325.5725.62+0.18%
25.6025.6025.5725.58+0.04%
25.5825.6025.5725.57+0.08%
25.5625.5725.5125.54+0.21%
25.4925.4925.4925.49+0.14%
25.4625.4925.4225.46+0.02%
25.4825.5025.4525.45+0.06%
25.5325.5325.4425.44+0.42%
25.3125.3525.2725.33-0.03%
25.3525.3625.3425.34+0.01%
25.2825.3525.2825.33+0.03%
25.3025.3425.3025.33+0.22%
25.2525.3225.2225.27+0.30%
25.1825.2225.1325.20-0.02%
25.2225.2425.1925.20-0.14%
25.2725.2725.2425.24-0.20%
25.2925.3225.2925.29+0.17%
25.2725.3025.2225.24-0.15%
25.3125.3225.2825.28+0.14%
25.2725.2825.2425.25-0.23%
25.3125.3325.2825.31-0.09%
25.3825.3825.3325.33-0.26%
25.3625.4225.3625.40+0.16%
25.3625.4025.3325.36+0.14%
25.3525.3625.3225.32-0.06%
25.3825.3925.3025.34-0.22%
25.4325.4325.3925.39-0.20%
25.4425.4625.4025.44+0.16%
25.2925.4025.2925.40+0.02%
25.3725.4125.3725.40-0.04%
25.4125.4525.3925.41-0.18%
25.4425.4625.4425.45+0.07%
25.4025.4625.3725.43-0.11%
25.4825.4925.4125.46-0.08%
25.4525.4825.4525.48+0.16%
25.4425.4825.4425.44-0.04%
25.4625.4625.4425.45+0.04%
25.4425.4425.4425.44+0.10%
25.4425.4525.4125.42-0.02%
25.3925.4225.3925.42+0.08%
25.3625.4025.3625.40+0.02%
25.4225.4325.3725.40+0.04%
25.3725.3925.3725.39+0.07%
25.3625.3725.3425.37+0.07%
25.3525.3525.3525.35-0.12%
25.3825.3825.3825.38+0.02%
25.3825.3825.3825.380.00%
25.3725.3825.3725.38+0.10%
25.3825.3825.3125.35+0.36%
25.3025.3225.2525.26-0.22%
25.3725.3725.3225.32-0.06%
25.3325.3325.3325.33-0.11%
25.3625.3625.3625.36+0.11%
25.3525.3525.3325.33+0.06%
25.3225.3225.3225.32-0.02%
25.3525.3525.2925.32-0.04%
25.3125.3325.3125.33+0.02%
25.3325.3325.3325.33+0.06%
25.3025.3125.3025.31+0.04%
25.3025.3025.2725.30+0.12%
25.2325.2725.2325.27+0.18%
25.2325.2325.2325.23-0.22%
25.2625.2825.2525.28+0.10%
25.2625.2825.2625.260.00%
25.2625.2625.2625.26-0.02%
25.2525.2625.2325.26-0.04%
25.2725.2725.2725.27+0.04%
25.2625.2625.2625.26+0.06%
25.2925.2925.2125.25+0.02%
25.2425.2525.2125.240.00%
25.2425.2625.2125.24+0.05%
25.1425.2325.1425.23+0.15%
25.1825.2325.1825.19-0.03%
25.2025.2025.2025.20-0.04%
25.2125.2125.2125.21+0.02%
25.1825.2025.1825.200.00%
25.2025.2025.2025.20+0.02%
25.2025.2025.2025.20+0.04%
25.1525.1925.1525.19+0.08%
25.1725.1725.1725.17+0.10%
25.1125.1425.1125.14+0.18%
25.1025.1025.1025.10+0.16%
25.0425.0625.0425.06-0.16%
25.1025.1025.1025.10-0.14%
25.0925.1325.0925.13+0.16%
25.0925.0925.0925.09-0.06%
25.1125.1125.1125.11+0.02%
25.0825.1025.0825.10+0.10%
25.0725.0825.0725.08+0.02%
25.1025.1225.0725.07-0.04%
25.0825.0825.0825.08+0.10%
25.0625.0625.0625.06-0.02%
25.0625.0625.0625.06-0.00%
25.0625.0625.0625.06+0.14%
25.0325.0325.0325.03-0.01%
25.0325.0325.0325.03+0.09%
25.0125.0124.9925.01+0.14%
24.9724.9724.9724.97+0.14%
24.8924.9424.8824.94+0.29%
24.8624.8624.8624.86+0.24%
24.8324.8324.7924.80-0.25%
24.8524.8724.8524.87+0.04%
24.8524.8524.8524.85-0.04%
24.8824.8824.8624.87-0.14%
24.9124.9124.9024.90+0.00%
24.9024.9024.9024.90-0.20%
24.9524.9524.9524.950.00%
24.9224.9524.9224.950.00%
24.9524.9524.9524.95+0.32%
24.8724.8724.8724.87-0.06%
24.8924.8924.8924.89-0.09%
24.8924.9124.8924.91+0.05%
24.9024.9024.9024.90-0.12%
24.9324.9324.9324.930.00%
24.9024.9324.9024.93+0.06%
24.9124.9124.9124.91-0.08%
24.9324.9324.9324.93-0.06%
24.9224.9524.9224.95+0.02%
24.9124.9424.9124.94+0.10%
24.8924.9224.8924.92+0.12%
24.8924.8924.8924.89+0.10%
24.8524.8624.8424.86-0.12%
24.8724.8924.8724.89+0.04%
24.8824.8824.8824.88+0.20%
24.8324.8324.8324.83+0.22%
24.7824.7824.7824.78-0.17%
24.8224.8224.8224.82+0.03%
24.8124.8124.8124.81-0.06%
24.7924.8324.7924.83+0.28%
24.8924.8924.7524.76-0.36%
24.8524.8624.8124.85—

Related