MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPSF — Calamos S&P 500 Structured Alt Protection ETF - February
NYSE ArcaCalamos S&P 500 Structured Alt Protection ETF - February
$26.62
+0.01(+0.04%)
- O
- 26.63
- H
- 26.63
- L
- 26.62
- V
- 1.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.62
Period Return+12.33%
Period High$26.68
Period Low$23.61
Avg Daily Volume3.9K
Total Trading Days365
CPSF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.63 | $26.63 | $26.62 | $26.62 | +$0.01 | +0.04% | 1,242 | $26.63 | $26.62 $26.63 |
| Oct 1, 2026 | $26.68 | $26.68 | $26.57 | $26.61 | $-0.01 | -0.04% | 8,326 | $26.58 | $26.57 $26.68 |
| Sep 30, 2026 | $26.61 | $26.62 | $26.61 | $26.62 | +$0.04 | +0.15% | 5,342 | $26.61 | $26.61 $26.62 |
| Sep 29, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | $-0.02 | -0.08% | 712 | $26.58 | $26.58 $26.58 |
| Sep 28, 2026 | $26.59 | $26.60 | $26.59 | $26.60 | $-0.04 | -0.15% | 213 | $26.59 | $26.59 $26.60 |
| Sep 25, 2026 | $26.61 | $26.64 | $26.60 | $26.64 | +$0.05 | +0.18% | 1,577 | $26.61 | $26.60 $26.64 |
| Sep 24, 2026 | $26.59 | $26.59 | $26.57 | $26.59 | $-0.04 | -0.17% | 3,696 | $26.57 | $26.57 $26.59 |
| Sep 23, 2026 | $26.59 | $26.64 | $26.58 | $26.64 | +$0.02 | +0.08% | 1,299 | $26.61 | $26.58 $26.64 |
| Sep 22, 2026 | $26.62 | $26.62 | $26.62 | $26.62 | $-0.01 | -0.02% | 11 | $26.62 | $26.62 $26.62 |
| Sep 21, 2026 | $26.62 | $26.62 | $26.62 | $26.62 | +$0.07 | +0.27% | 12 | $26.60 | $26.62 $26.62 |
| Sep 18, 2026 | $26.54 | $26.55 | $26.54 | $26.55 | $-0.01 | -0.03% | 706 | $26.54 | $26.54 $26.55 |
| Sep 17, 2026 | $26.56 | $26.56 | $26.56 | $26.56 | +$0.07 | +0.28% | 12 | $26.55 | $26.56 $26.56 |
| Sep 16, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | $-0.03 | -0.12% | 11 | $26.52 | $26.48 $26.48 |
| Sep 15, 2026 | $26.52 | $26.52 | $26.50 | $26.52 | +$0.01 | +0.02% | 2,081 | $26.51 | $26.50 $26.52 |
| Sep 14, 2026 | $26.55 | $26.55 | $26.51 | $26.51 | $-0.03 | -0.13% | 4,478 | $26.52 | $26.51 $26.55 |
| Sep 11, 2026 | $26.55 | $26.55 | $26.54 | $26.54 | +$0.03 | +0.11% | 613 | $26.55 | $26.54 $26.55 |
| Sep 10, 2026 | $26.52 | $26.52 | $26.52 | $26.52 | $-0.03 | -0.09% | 9 | $26.51 | $26.52 $26.52 |
| Sep 9, 2026 | $26.52 | $26.54 | $26.52 | $26.54 | +$0.01 | +0.03% | 605 | $26.52 | $26.52 $26.54 |
| Sep 8, 2026 | $26.54 | $26.54 | $26.54 | $26.54 | $-0.05 | -0.17% | 1,396 | $26.53 | $26.54 $26.54 |
| Sep 4, 2026 | $26.59 | $26.60 | $26.58 | $26.58 | $-0.04 | -0.15% | 2,009 | $26.59 | $26.58 $26.60 |
| Sep 3, 2026 | $26.59 | $26.62 | $26.55 | $26.62 | +$0.09 | +0.36% | 17,605 | $26.56 | $26.55 $26.62 |
| Sep 2, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +$0.02 | +0.06% | 11 | $26.52 | $26.53 $26.53 |
| Sep 1, 2026 | $26.54 | $26.54 | $26.51 | $26.51 | $-0.03 | -0.11% | 455 | $26.54 | $26.51 $26.54 |
| Aug 31, 2026 | $26.55 | $26.55 | $26.53 | $26.54 | +$0.02 | +0.06% | 2,950 | $26.54 | $26.53 $26.55 |
| Aug 28, 2026 | $26.56 | $26.56 | $26.53 | $26.53 | +$0.00 | +0.00% | 858 | $26.56 | $26.53 $26.56 |
| Aug 27, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +$0.03 | +0.09% | 192 | $26.55 | $26.53 $26.53 |
| Aug 26, 2026 | $26.47 | $26.50 | $26.46 | $26.50 | $-0.01 | -0.04% | 5,735 | $26.47 | $26.46 $26.50 |
| Aug 25, 2026 | $26.50 | $26.54 | $26.50 | $26.51 | +$0.02 | +0.06% | 5,737 | $26.53 | $26.50 $26.54 |
| Aug 24, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | $-0.01 | -0.03% | 10 | $26.47 | $26.50 $26.50 |
| Aug 21, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | +$0.02 | +0.07% | 9 | $26.49 | $26.50 $26.50 |