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%
CPSR — Calamos S&P 500 Structured Alt Protection ETF - March
NYSE ArcaCalamos S&P 500 Structured Alt Protection ETF - March
$26.19
-0.01(-0.04%)
- O
- 26.20
- H
- 26.20
- L
- 26.19
- V
- 1.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.19
Period Return+11.71%
Period High$26.24
Period Low$23.42
Avg Daily Volume2.7K
Total Trading Days365
CPSR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.20 | $26.20 | $26.19 | $26.19 | $-0.01 | -0.04% | 1,030 | $26.20 | $26.19 $26.20 |
| Oct 1, 2026 | $26.18 | $26.20 | $26.18 | $26.20 | +$0.03 | +0.12% | 13,431 | $26.18 | $26.18 $26.20 |
| Sep 30, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | +$0.00 | +0.00% | 115 | $26.17 | $26.17 $26.17 |
| Sep 29, 2026 | $26.16 | $26.17 | $26.15 | $26.17 | $-0.02 | -0.06% | 2,250 | $26.16 | $26.15 $26.17 |
| Sep 28, 2026 | $26.17 | $26.20 | $26.17 | $26.19 | +$0.01 | +0.03% | 898 | $26.17 | $26.17 $26.20 |
| Sep 25, 2026 | $26.17 | $26.18 | $26.16 | $26.18 | $-0.00 | -0.01% | 3,066 | $26.16 | $26.16 $26.18 |
| Sep 24, 2026 | $26.14 | $26.18 | $26.14 | $26.18 | $-0.00 | -0.02% | 14,767 | $26.15 | $26.14 $26.18 |
| Sep 23, 2026 | $26.18 | $26.18 | $26.17 | $26.18 | $-0.01 | -0.05% | 7,750 | $26.17 | $26.17 $26.18 |
| Sep 22, 2026 | $26.24 | $26.24 | $26.17 | $26.20 | +$0.01 | +0.03% | 4,848 | $26.20 | $26.17 $26.24 |
| Sep 21, 2026 | $26.19 | $26.19 | $26.17 | $26.19 | +$0.02 | +0.06% | 2,308 | $26.17 | $26.17 $26.19 |
| Sep 18, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | +$0.02 | +0.08% | 12 | $26.15 | $26.18 $26.18 |
| Sep 17, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | +$0.06 | +0.23% | 28 | $26.15 | $26.15 $26.15 |
| Sep 16, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $-0.02 | -0.06% | 37 | $26.13 | $26.10 $26.10 |
| Sep 15, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $-0.05 | -0.19% | 28 | $26.11 | $26.11 $26.11 |
| Sep 14, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | +$0.02 | +0.07% | 735 | $26.15 | $26.16 $26.16 |
| Sep 11, 2026 | $26.13 | $26.14 | $26.12 | $26.14 | +$0.03 | +0.11% | 7,212 | $26.13 | $26.12 $26.14 |
| Sep 10, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $-0.00 | -0.02% | 27 | $26.12 | $26.12 $26.12 |
| Sep 9, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $-0.01 | -0.04% | 105 | $26.15 | $26.12 $26.12 |
| Sep 8, 2026 | $26.14 | $26.18 | $26.11 | $26.13 | $-0.03 | -0.12% | 3,154 | $26.13 | $26.11 $26.18 |
| Sep 4, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | $-0.00 | -0.02% | 52 | $26.17 | $26.16 $26.16 |
| Sep 3, 2026 | $26.15 | $26.16 | $26.15 | $26.16 | +$0.05 | +0.19% | 152 | $26.15 | $26.15 $26.16 |
| Sep 2, 2026 | $26.09 | $26.12 | $26.09 | $26.12 | $-0.02 | -0.06% | 1,014 | $26.09 | $26.09 $26.12 |
| Sep 1, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | +$0.02 | +0.08% | 414 | $26.13 | $26.13 $26.13 |
| Aug 31, 2026 | $26.08 | $26.11 | $26.07 | $26.11 | +$0.00 | +0.00% | 1,780 | $26.08 | $26.07 $26.11 |
| Aug 28, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $-0.00 | +0.00% | 80 | $26.11 | $26.11 $26.11 |
| Aug 27, 2026 | $26.09 | $26.11 | $26.09 | $26.11 | +$0.01 | +0.04% | 1,210 | $26.10 | $26.09 $26.11 |
| Aug 26, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $-0.01 | -0.04% | 12 | $26.09 | $26.10 $26.10 |
| Aug 25, 2026 | $26.13 | $26.13 | $26.11 | $26.11 | +$0.03 | +0.12% | 953 | $26.13 | $26.11 $26.13 |
| Aug 24, 2026 | $26.07 | $26.08 | $26.07 | $26.08 | $-0.02 | -0.08% | 1,704 | $26.07 | $26.07 $26.08 |
| Aug 21, 2026 | $26.08 | $26.10 | $26.08 | $26.10 | +$0.02 | +0.06% | 206 | $26.08 | $26.08 $26.10 |