Dark

CPSM
Calamos S&P 500 Structured Alt Protection ETF - May
stock NYSE ETF

Market Open

Aug 5, 2026 10:54:51 AM EDT

29.45USD+0.034%(+0.01)1,153

29.43Bid 29.52Ask 0.09Spread

Pre-market

0.00USD-100.000%(-29.41)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

29.45USD+0.036%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	29.4500	29.4500	29.4500	29.4500	-0.002%	1,153	0.000%
2026-08-04	29.4400	29.5100	29.4200	29.4507	+0.155%	9,513	-0.002%
2026-08-03	29.3800	29.4050	29.3650	29.4050	+0.171%	2,433	+0.153%
2026-07-31	29.3150	29.3548	29.2800	29.3548	+0.141%	2,738	+0.324%
2026-07-30	29.2500	29.3600	29.2500	29.3136	+0.132%	1,017	+0.465%
2026-07-29	29.2790	29.3300	29.2000	29.2750	-0.068%	8,074	+0.598%
2026-07-28	29.2750	29.2950	29.2700	29.2950	+0.068%	904	+0.529%
2026-07-27	29.3095	29.3100	29.2600	29.2750	-0.035%	3,898	+0.598%
2026-07-24	29.2999	29.2999	29.2852	29.2852	+0.008%	356	+0.563%
2026-07-23	29.2701	29.2829	29.2701	29.2829	-0.160%	419	+0.571%
2026-07-22	29.3300	29.3300	29.3299	29.3299	-0.016%	313	+0.409%
2026-07-21	29.3000	29.3600	29.2900	29.3346	+0.152%	14,911	+0.393%
2026-07-20	29.3100	29.3200	29.2900	29.2900	-0.056%	2,094	+0.546%
2026-07-17	29.3000	29.3300	29.3000	29.3064	-0.097%	1,397	+0.490%
2026-07-16	29.3233	29.3349	29.3233	29.3349	-0.034%	197	+0.392%
2026-07-15	29.3678	29.3678	29.3450	29.3450	+0.034%	547	+0.358%
2026-07-14	29.3100	29.3350	29.3000	29.3350	+0.129%	2,376	+0.392%
2026-07-13	29.2971	29.2971	29.2971	29.2971	-0.112%	93	+0.522%
2026-07-10	29.3199	29.3300	29.3010	29.3300	+0.068%	1,496	+0.409%
2026-07-09	29.2950	29.3100	29.2800	29.3100	+0.137%	1,368	+0.478%
2026-07-08	29.2900	29.2900	29.2600	29.2700	-0.072%	2,623	+0.615%
2026-07-07	29.2800	29.2910	29.2800	29.2910	-0.065%	752	+0.543%
2026-07-06	29.2801	29.3100	29.2801	29.3100	+0.112%	3,764	+0.478%
2026-07-02	29.2500	29.2773	29.2500	29.2773	+0.059%	558	+0.590%
2026-07-01	29.2250	29.2600	29.2250	29.2600	+0.007%	3,234	+0.649%
2026-06-30	29.2301	29.2580	29.2301	29.2580	+0.267%	1,643	+0.656%
2026-06-29	29.1900	29.2300	29.1700	29.1800	-0.031%	6,077	+0.925%
2026-06-26	29.1890	29.1890	29.1890	29.1890	+0.060%	26	+0.894%
2026-06-25	29.1701	29.2199	29.1600	29.1716	+0.023%	5,539	+0.954%
2026-06-24	29.1500	29.2300	29.1400	29.1650	-0.052%	5,812	+0.977%
2026-06-23	29.2000	29.2100	29.1801	29.1801	-0.137%	1,132	+0.925%
2026-06-22	29.6300	29.6300	29.2200	29.2200	-0.068%	1,248	+0.787%
2026-06-18	29.2600	29.2600	29.2399	29.2399	+0.188%	1,616	+0.719%
2026-06-17	29.3100	29.3100	29.1501	29.1849	-0.342%	3,942	+0.908%
2026-06-16	29.2750	29.2850	29.2400	29.2850	+0.017%	1,408	+0.563%
2026-06-15	29.2500	29.2860	29.2500	29.2800	+0.137%	3,030	+0.581%
2026-06-12	29.2300	29.2400	29.1801	29.2400	+0.068%	13,560	+0.718%
2026-06-11	29.1500	29.2200	29.1150	29.2200	+0.240%	5,121	+0.787%
2026-06-10	29.2100	29.2100	29.1100	29.1500	-0.171%	1,609	+1.029%
2026-06-09	29.2000	29.2000	29.1350	29.2000	-0.034%	4,406	+0.856%
2026-06-08	29.2600	29.2600	29.2100	29.2100	0.000%	4,874	+0.822%
2026-06-05	29.2350	29.2699	29.2000	29.2100	-0.222%	11,291	+0.822%
2026-06-04	29.2900	29.3200	29.2701	29.2751	+0.000%	10,986	+0.597%
2026-06-03	29.2600	29.2750	29.2500	29.2750	-0.063%	3,251	+0.598%
2026-06-02	29.2800	29.3200	29.2800	29.2934	+0.080%	5,248	+0.535%
2026-06-01	29.2800	29.3100	29.2300	29.2700	-0.079%	5,628	+0.615%
2026-05-29	29.2999	29.3300	29.2800	29.2930	+0.128%	16,079	+0.536%
2026-05-28	29.2500	29.2890	29.2201	29.2555	+0.104%	2,519	+0.665%
2026-05-27	29.2400	29.2400	29.2100	29.2250	-0.074%	17,341	+0.770%
2026-05-26	29.4000	29.4000	29.1901	29.2466	+0.140%	7,679	+0.695%
2026-05-22	29.1601	29.2058	29.1601	29.2058	+0.088%	918	+0.836%
2026-05-21	29.1790	29.2000	29.1700	29.1800	-0.005%	2,481	+0.925%
2026-05-20	29.1690	29.2000	29.1500	29.1814	+0.073%	6,963	+0.920%
2026-05-19	29.1590	29.1800	29.1300	29.1600	+0.007%	9,080	+0.995%
2026-05-18	29.1799	29.1890	29.1300	29.1581	-0.007%	22,924	+1.001%
2026-05-15	29.1600	29.2000	29.1500	29.1600	-0.086%	11,560	+0.995%
2026-05-14	29.1850	29.2300	29.1400	29.1850	+0.051%	15,101	+0.908%
2026-05-13	29.1700	29.1700	29.1201	29.1700	0.000%	3,188	+0.960%
2026-05-12	29.1450	29.1800	29.1200	29.1700	+0.017%	11,865	+0.960%
2026-05-11	29.2100	29.2100	29.1119	29.1650	+0.051%	34,922	+0.977%
2026-05-08	29.1800	29.2100	29.1100	29.1500	+0.136%	6,935	+1.029%
2026-05-07	29.1200	29.1800	29.1001	29.1105	-0.015%	5,589	+1.166%
2026-05-06	29.0800	29.1300	29.0800	29.1150	-0.017%	9,302	+1.151%
2026-05-05	29.1600	29.1600	29.0201	29.1200	+0.172%	33,781	+1.133%
2026-05-04	29.6500	29.6500	29.0300	29.0700	-0.137%	23,632	+1.307%
2026-05-01	29.0600	29.1400	29.0600	29.1100	+0.147%	67,445	+1.168%
2026-04-30	29.0400	29.1099	29.0400	29.0672	+0.086%	15,202	+1.317%
2026-04-29	29.0599	29.0599	29.0400	29.0423	-0.034%	1,166	+1.404%
2026-04-28	29.0100	29.0800	28.9901	29.0523	+0.077%	2,836	+1.369%
2026-04-27	29.0250	29.0500	29.0200	29.0300	-0.069%	1,627	+1.447%
2026-04-24	29.0200	29.0500	29.0200	29.0500	+0.138%	1,404	+1.377%
2026-04-23	29.0300	29.0300	29.0100	29.0100	-0.172%	867	+1.517%
2026-04-22	29.0100	29.1100	29.0100	29.0600	+0.069%	894	+1.342%
2026-04-21	29.0100	29.0400	29.0000	29.0400	-0.045%	651	+1.412%
2026-04-20	28.9816	29.0600	28.9816	29.0530	-0.058%	3,743	+1.366%
2026-04-17	29.0000	29.0800	29.0000	29.0700	+0.207%	17,714	+1.307%
2026-04-16	28.9800	29.0100	28.9800	29.0100	0.000%	1,102	+1.517%
2026-04-15	29.0000	29.0249	28.9800	29.0100	-0.052%	2,999	+1.517%
2026-04-14	29.0900	29.0900	29.0000	29.0250	+0.103%	806	+1.464%
2026-04-13	28.9600	28.9950	28.9600	28.9950	+0.017%	4,405	+1.569%
2026-04-10	28.9700	28.9900	28.9700	28.9900	+0.107%	340	+1.587%
2026-04-09	29.0000	29.0000	28.9500	28.9590	+0.031%	362	+1.696%
2026-04-08	28.9300	28.9500	28.9300	28.9500	+0.078%	651	+1.727%
2026-04-07	28.9500	28.9500	28.8700	28.9275	-0.060%	2,557	+1.806%
2026-04-06	28.9000	28.9450	28.9000	28.9450	+0.190%	886	+1.745%
2026-04-02	28.8700	28.9100	28.8700	28.8900	-0.069%	2,043	+1.938%
2026-04-01	28.8701	28.9100	28.8700	28.9100	+0.189%	4,790	+1.868%
2026-03-31	28.8000	28.8800	28.8000	28.8555	+0.281%	21,402	+2.060%
2026-03-30	28.8000	28.8000	28.7500	28.7746	+0.016%	4,353	+2.347%
2026-03-27	28.7500	28.8500	28.7500	28.7701	-0.103%	4,561	+2.363%
2026-03-26	28.8100	28.9100	28.7997	28.7997	-0.226%	600	+2.258%
2026-03-25	28.9200	28.9200	28.8650	28.8650	+0.191%	3,011	+2.027%
2026-03-24	28.8500	28.8900	28.8100	28.8100	-0.242%	1,241	+2.221%
2026-03-23	28.9200	28.9200	28.8500	28.8800	+0.293%	538	+1.974%
2026-03-20	28.8150	28.8400	28.7500	28.7957	-0.137%	1,191	+2.272%
2026-03-19	28.7500	28.8700	28.7500	28.8351	-0.017%	3,153	+2.132%
2026-03-18	28.8400	28.8400	28.8400	28.8400	-0.104%	417	+2.115%
2026-03-17	28.9100	28.9100	28.8700	28.8700	+0.162%	382	+2.009%
2026-03-16	28.9200	28.9200	28.8234	28.8234	+0.047%	1,544	+2.174%
2026-03-13	28.8900	28.9099	28.8000	28.8100	0.000%	11,649	+2.221%
2026-03-12	28.8250	28.8250	28.7600	28.8100	-0.121%	2,591	+2.221%
2026-03-11	28.8000	28.8449	28.8000	28.8449	+0.139%	1,206	+2.098%
2026-03-10	28.8300	28.8799	28.7900	28.8050	0.000%	4,760	+2.239%
2026-03-09	28.7400	28.8050	28.7400	28.8050	+0.035%	745	+2.239%
2026-03-06	28.7500	28.8000	28.7500	28.7950	0.000%	433	+2.275%
2026-03-05	28.8000	28.8000	28.7800	28.7950	-0.156%	8,325	+2.275%
2026-03-04	28.8400	28.8400	28.8100	28.8400	+0.052%	1,418	+2.115%
2026-03-03	28.7800	28.8251	28.7600	28.8251	-0.034%	929	+2.168%
2026-03-02	28.7800	28.8600	28.7800	28.8350	+0.017%	1,427	+2.133%
2026-02-27	28.8100	28.8700	28.7900	28.8300	+0.017%	2,058	+2.151%
2026-02-26	28.8000	28.8250	28.8000	28.8250	-0.052%	211	+2.168%
2026-02-25	28.8000	28.8400	28.7900	28.8400	+0.099%	1,531	+2.115%
2026-02-24	28.7700	28.8116	28.7700	28.8116	+0.144%	211	+2.216%
2026-02-23	28.7700	28.7800	28.7600	28.7701	-0.138%	673	+2.363%
2026-02-20	28.8300	28.8400	28.7700	28.8100	+0.069%	5,647	+2.221%
2026-02-19	28.7500	28.7900	28.7500	28.7900	-0.017%	388	+2.292%
2026-02-18	28.7600	28.8100	28.7600	28.7950	+0.070%	1,581	+2.275%
2026-02-17	28.7300	28.7750	28.7300	28.7750	0.000%	471	+2.346%
2026-02-13	28.7300	28.7750	28.7300	28.7750	+0.052%	1,983	+2.346%
2026-02-12	28.8600	28.8600	28.7300	28.7600	-0.069%	9,906	+2.399%
2026-02-11	28.7500	28.7800	28.7400	28.7800	-0.017%	1,385	+2.328%
2026-02-10	28.7500	28.8299	28.7500	28.7850	+0.035%	5,890	+2.310%
2026-02-09	28.7400	28.7750	28.7400	28.7750	+0.035%	2,060	+2.346%
2026-02-06	28.7100	28.7650	28.7100	28.7650	+0.157%	4,504	+2.381%
2026-02-05	28.6900	28.7700	28.6900	28.7200	-0.001%	5,740	+2.542%
2026-02-04	28.7460	28.7800	28.7000	28.7203	-0.053%	10,983	+2.541%
2026-02-03	28.7412	28.7450	28.7100	28.7354	+0.019%	2,395	+2.487%
2026-02-02	28.7466	28.7500	28.7200	28.7300	-0.035%	16,766	+2.506%
2026-01-30	28.7000	28.7752	28.7000	28.7400	+0.017%	6,660	+2.470%
2026-01-29	28.7300	28.7351	28.6900	28.7351	-0.035%	6,477	+2.488%
2026-01-28	28.7450	28.7899	28.7450	28.7451	+0.000%	2,189	+2.452%
2026-01-27	28.7661	28.7661	28.7000	28.7450	+0.122%	7,372	+2.453%
2026-01-26	28.6900	28.7300	28.6900	28.7100	-0.070%	2,664	+2.577%
2026-01-23	28.7700	28.7700	28.6900	28.7300	+0.035%	800	+2.506%
2026-01-22	28.6900	28.7400	28.6800	28.7200	+0.157%	3,464	+2.542%
2026-01-21	28.6600	28.6827	28.6500	28.6750	+0.018%	17,495	+2.703%
2026-01-20	28.6510	28.6720	28.6510	28.6697	-0.053%	1,921	+2.722%
2026-01-16	28.6675	28.6854	28.6600	28.6850	+0.017%	11,755	+2.667%
2026-01-15	28.6900	28.6900	28.6700	28.6800	+0.017%	4,858	+2.685%
2026-01-14	28.6600	28.6750	28.6600	28.6750	-0.001%	454	+2.703%
2026-01-13	28.6700	28.6752	28.6700	28.6752	+0.001%	137	+2.702%
2026-01-12	28.6900	28.6900	28.6700	28.6750	-0.017%	3,279	+2.703%
2026-01-09	28.6610	28.7199	28.6600	28.6800	+0.052%	8,408	+2.685%
2026-01-08	28.6400	28.6650	28.6400	28.6650	+0.035%	2,636	+2.739%
2026-01-07	28.6500	28.7000	28.6500	28.6550	-0.017%	13,934	+2.774%
2026-01-06	28.6000	28.6999	28.6000	28.6600	+0.048%	4,272	+2.756%
2026-01-05	28.6400	28.6700	28.6300	28.6462	+0.039%	11,621	+2.806%
2026-01-02	28.6400	28.6650	28.6200	28.6351	+0.035%	9,185	+2.846%
2025-12-31	28.6699	28.6700	28.6100	28.6250	0.000%	10,958	+2.882%
2025-12-30	28.6200	28.6500	28.6100	28.6250	-0.035%	4,949	+2.882%
2025-12-29	28.5700	28.6628	28.5700	28.6350	0.000%	2,186	+2.846%
2025-12-26	28.6100	28.6600	28.6100	28.6350	+0.035%	10,180	+2.846%
2025-12-24	28.5900	28.6250	28.5900	28.6250	+0.087%	343	+2.882%
2025-12-23	28.5810	28.6400	28.5800	28.6001	+0.018%	4,603	+2.972%
2025-12-22	28.5900	28.6000	28.5900	28.5950	+0.052%	2,696	+2.990%
2025-12-19	28.5500	28.5800	28.5500	28.5800	+0.105%	545	+3.044%
2025-12-18	28.5100	28.5867	28.5100	28.5500	-0.175%	4,493	+3.152%
2025-12-17	28.4901	28.6000	28.4901	28.6000	+0.281%	971	+2.972%
2025-12-16	28.4800	28.5969	28.4800	28.5200	-0.175%	3,127	+3.261%
2025-12-15	28.5400	28.5950	28.5100	28.5700	+0.228%	5,598	+3.080%
2025-12-12	28.5500	28.5799	28.5050	28.5050	-0.134%	3,402	+3.315%
2025-12-11	28.5270	28.5433	28.5000	28.5433	+0.029%	2,785	+3.177%
2025-12-10	28.4800	28.5351	28.4700	28.5351	+0.089%	1,394	+3.206%
2025-12-09	28.4800	28.5098	28.4800	28.5098	+0.087%	150	+3.298%
2025-12-08	28.5205	28.5205	28.4800	28.4849	-0.084%	795	+3.388%
2025-12-05	28.5275	28.5275	28.4601	28.5089	+0.120%	6,389	+3.301%
2025-12-04	28.4600	28.4747	28.4600	28.4747	-0.088%	1,607	+3.425%
2025-12-03	28.5599	28.5599	28.4500	28.4998	+0.175%	4,316	+3.334%
2025-12-02	28.4500	28.4500	28.4400	28.4499	-0.105%	545	+3.515%
2025-12-01	28.4775	28.5400	28.4400	28.4799	-0.018%	2,009	+3.406%
2025-11-28	28.3300	28.4851	28.3300	28.4851	+0.125%	2,499	+3.387%
2025-11-26	28.4200	28.4496	28.4100	28.4496	+0.069%	12,657	+3.516%
2025-11-25	28.3800	28.4299	28.3701	28.4299	+0.033%	1,044	+3.588%
2025-11-24	28.4700	28.4700	28.3600	28.4204	+0.176%	2,810	+3.623%
2025-11-21	28.3100	28.3705	28.2901	28.3705	+0.186%	841	+3.805%
2025-11-20	28.3800	28.4046	28.3000	28.3179	-0.201%	5,017	+3.998%
2025-11-19	28.3300	28.3815	28.3110	28.3750	+0.226%	9,607	+3.789%
2025-11-18	28.3100	28.3470	28.2944	28.3110	-0.062%	3,776	+4.023%
2025-11-17	28.3600	28.3800	28.3100	28.3285	-0.094%	3,350	+3.959%
2025-11-14	28.2000	28.3800	28.2000	28.3551	-0.019%	8,585	+3.861%
2025-11-13	28.3900	28.4200	28.3300	28.3605	-0.227%	12,730	+3.842%
2025-11-12	28.4100	28.4299	28.3901	28.4250	-0.053%	2,904	+3.606%
2025-11-11	28.3600	28.4430	28.3600	28.4400	+0.034%	2,979	+3.551%
2025-11-10	28.3600	28.4304	28.3500	28.4304	+0.195%	6,888	+3.586%
2025-11-07	28.3800	28.4000	28.3300	28.3752	+0.118%	6,905	+3.788%
2025-11-06	28.3500	28.3800	28.3100	28.3418	-0.100%	7,975	+3.910%
2025-11-05	28.2915	28.3701	28.2915	28.3701	+0.036%	2,974	+3.806%
2025-11-04	28.3400	28.3600	28.3400	28.3600	-0.053%	4,507	+3.843%
2025-11-03	28.3300	28.3890	28.3300	28.3751	+0.000%	64,832	+3.788%
2025-10-31	28.3500	28.4000	28.3500	28.3750	+0.035%	1,734	+3.789%
2025-10-30	28.3500	28.3650	28.3500	28.3650	-0.035%	148	+3.825%
2025-10-29	27.7500	28.4400	27.7500	28.3750	-0.106%	2,976	+3.789%
2025-10-28	28.3700	28.4050	28.3700	28.4050	+0.018%	586	+3.679%
2025-10-27	28.4800	28.4800	28.3600	28.4000	+0.053%	1,267	+3.697%
2025-10-24	28.3500	28.3990	28.3500	28.3850	+0.114%	9,025	+3.752%
2025-10-23	28.3210	28.4000	28.3210	28.3527	+0.027%	5,974	+3.870%
2025-10-22	28.3650	28.3650	28.3200	28.3450	-0.070%	2,888	+3.898%
2025-10-21	28.3200	28.3648	28.3200	28.3648	+0.035%	2,636	+3.826%
2025-10-20	28.3100	28.4100	28.3100	28.3550	+0.106%	1,446	+3.862%
2025-10-17	28.2100	28.3250	28.2100	28.3250	+0.106%	577	+3.972%
2025-10-16	28.2700	28.3074	28.2700	28.2950	+0.087%	1,485	+4.082%
2025-10-15	28.2100	28.2965	28.2100	28.2703	-0.135%	13,396	+4.173%
2025-10-14	28.3027	28.3085	28.2800	28.3085	-0.006%	4,222	+4.032%
2025-10-13	28.3184	28.3500	28.2501	28.3102	+0.138%	6,020	+4.026%
2025-10-10	28.3000	28.3377	28.2600	28.2711	-0.155%	1,356	+4.170%
2025-10-09	28.3350	28.3594	28.2612	28.3150	-0.002%	2,094	+4.008%
2025-10-08	28.2800	28.3205	28.2600	28.3156	+0.002%	5,129	+4.006%
2025-10-07	28.2800	28.3150	28.2700	28.3150	+0.124%	5,594	+4.008%
2025-10-06	28.2800	28.3770	28.2601	28.2800	-0.124%	10,592	+4.137%
2025-10-03	28.2800	28.3236	28.2700	28.3151	+0.034%	3,117	+4.008%
2025-10-02	28.3018	28.3400	28.2600	28.3055	-0.018%	3,741	+4.043%
2025-10-01	28.2600	28.3105	28.2401	28.3105	+0.073%	416	+4.025%
2025-09-30	28.2400	28.2898	28.2400	28.2898	+0.030%	466	+4.101%
2025-09-29	28.2600	28.2812	28.2350	28.2812	+0.057%	41,951	+4.133%
2025-09-26	28.2200	28.3100	28.2100	28.2650	+0.055%	1,058	+4.192%
2025-09-25	28.2200	28.2496	28.2050	28.2496	+0.052%	1,720	+4.249%
2025-09-24	28.2300	28.2350	28.2200	28.2350	-0.106%	1,215	+4.303%
2025-09-23	28.2300	28.2885	28.2300	28.2649	-0.046%	2,357	+4.193%
2025-09-22	28.2200	28.2780	28.2200	28.2780	+0.035%	4,713	+4.145%
2025-09-19	28.2750	28.2750	28.2100	28.2680	+0.101%	2,805	+4.181%
2025-09-18	28.2000	28.2555	28.2000	28.2395	+0.051%	4,620	+4.287%
2025-09-17	28.3200	28.3200	28.1800	28.2250	-0.053%	13,998	+4.340%
2025-09-16	28.2000	28.2400	28.2000	28.2400	-0.000%	471	+4.285%
2025-09-15	28.1700	28.2580	28.1700	28.2401	+0.159%	4,686	+4.284%
2025-09-12	28.2000	28.2400	28.0950	28.1952	-0.088%	9,084	+4.450%
2025-09-11	28.2325	28.2800	28.1700	28.2199	+0.049%	13,221	+4.359%
2025-09-10	28.1801	28.2062	28.1700	28.2062	+0.040%	4,220	+4.410%
2025-09-09	28.1600	28.1950	28.1500	28.1950	+0.071%	3,037	+4.451%
2025-09-08	28.1401	28.1800	28.1401	28.1750	0.000%	3,664	+4.525%
2025-09-05	28.1401	28.2499	28.1400	28.1750	+0.036%	2,992	+4.525%
2025-09-04	28.1100	28.1680	28.1001	28.1650	+0.107%	4,603	+4.562%
2025-09-03	28.0200	28.1899	28.0200	28.1350	+0.036%	4,537	+4.674%
2025-09-02	28.0300	28.1270	28.0300	28.1250	-0.053%	11,546	+4.711%
2025-08-29	28.0900	28.2000	28.0800	28.1399	+0.001%	2,827	+4.656%
2025-08-28	28.0900	28.1397	28.0825	28.1397	+0.177%	25,314	+4.656%
2025-08-27	28.0800	28.1000	28.0800	28.0900	+0.018%	2,519	+4.842%
2025-08-26	28.0800	28.1050	28.0601	28.0850	-0.064%	2,698	+4.860%
2025-08-25	28.0500	28.1500	28.0500	28.1029	-0.060%	6,207	+4.793%
2025-08-22	28.0955	28.1415	28.0700	28.1199	+0.357%	1,652	+4.730%
2025-08-21	28.0650	28.0650	28.0199	28.0199	-0.196%	5,131	+5.104%
2025-08-20	28.0200	28.0749	28.0101	28.0749	+0.089%	2,509	+4.898%
2025-08-19	28.0500	28.0850	28.0400	28.0499	-0.089%	836	+4.991%
2025-08-18	28.0500	28.0750	28.0500	28.0748	+0.017%	5,030	+4.898%
2025-08-15	28.0850	28.1200	28.0401	28.0700	-0.035%	1,851	+4.916%
2025-08-14	28.0356	28.1100	28.0301	28.0799	-0.000%	1,638	+4.879%
2025-08-13	28.0400	28.0900	28.0310	28.0800	+0.107%	3,920	+4.879%
2025-08-12	28.0200	28.0599	28.0200	28.0500	+0.036%	7,650	+4.991%
2025-08-11	28.0300	28.0599	28.0200	28.0400	+0.071%	6,671	+5.029%
2025-08-08	28.0200	28.0200	28.0200	28.0200	+0.125%	128	+5.103%
2025-08-07	28.0300	28.0300	27.9851	27.9851	-0.053%	5,211	+5.235%
2025-08-06	27.9900	28.0100	27.9701	28.0000	+0.054%	7,456	+5.179%
2025-08-05	28.0100	28.0300	27.9500	27.9850	-0.089%	12,418	+5.235%
2025-08-04	27.9700	28.0168	27.9700	28.0099	+0.184%	9,418	+5.141%
2025-08-01	27.8800	27.9600	27.8800	27.9584	-0.004%	14,849	+5.335%
2025-07-31	27.9600	28.0200	27.9400	27.9594	-0.037%	8,922	+5.331%
2025-07-30	27.9700	28.0399	27.8600	27.9698	-0.055%	8,521	+5.292%
2025-07-29	28.0700	28.0700	27.9700	27.9852	+0.030%	2,561	+5.234%
2025-07-28	28.0000	28.0000	27.9601	27.9767	+0.060%	6,416	+5.266%
2025-07-25	27.9900	27.9950	27.9387	27.9600	+0.018%	774	+5.329%
2025-07-24	27.9400	27.9900	27.9300	27.9550	+0.233%	3,106	+5.348%
2025-07-23	27.9200	27.9550	27.8900	27.8900	-0.179%	4,862	+5.593%
2025-07-22	27.9600	27.9705	27.8901	27.9400	+0.072%	495	+5.404%
2025-07-21	27.8900	27.9600	27.8900	27.9200	-0.018%	22,424	+5.480%
2025-07-18	27.9300	27.9500	27.8801	27.9250	+0.108%	8,099	+5.461%
2025-07-17	27.9300	27.9400	27.8800	27.8950	-0.018%	2,297	+5.574%
2025-07-16	27.9800	27.9800	27.8700	27.8999	+0.035%	9,022	+5.556%
2025-07-15	27.8700	27.9300	27.8601	27.8900	-0.014%	3,422	+5.593%
2025-07-14	27.9200	27.9200	27.8939	27.8939	-0.003%	507	+5.579%
2025-07-11	27.9200	27.9388	27.8501	27.8947	-0.033%	1,221	+5.576%
2025-07-10	27.9000	27.9200	27.8500	27.9040	+0.086%	5,412	+5.540%
2025-07-09	27.8800	27.9175	27.8500	27.8800	+0.089%	10,118	+5.631%
2025-07-08	27.8500	27.9000	27.8290	27.8551	+0.018%	11,020	+5.726%
2025-07-07	27.8900	27.8900	27.8300	27.8501	-0.125%	2,668	+5.745%
2025-07-03	27.9000	27.9000	27.8850	27.8850	+0.070%	691	+5.612%
2025-07-02	27.8600	27.9100	27.8100	27.8654	+0.023%	65,527	+5.687%
2025-07-01	27.8900	27.9000	27.8010	27.8591	-0.021%	4,806	+5.711%
2025-06-30	27.8900	27.8900	27.8500	27.8650	+0.090%	3,489	+5.688%
2025-06-27	27.8100	27.8896	27.8100	27.8400	+0.075%	7,559	+5.783%
2025-06-26	27.8178	27.8690	27.7707	27.8190	+0.104%	7,636	+5.863%
2025-06-25	27.8300	27.8300	27.7700	27.7900	-0.072%	3,342	+5.973%
2025-06-24	27.7600	27.8291	27.7600	27.8100	+0.216%	15,840	+5.897%
2025-06-23	27.7200	27.7891	27.7100	27.7500	+0.181%	14,360	+6.126%
2025-06-20	27.6600	27.7399	27.6600	27.7000	+0.108%	5,139	+6.318%
2025-06-18	27.7600	27.7600	27.6700	27.6700	-0.171%	2,058	+6.433%
2025-06-17	27.7600	27.7600	27.6800	27.7175	+0.044%	12,386	+6.251%
2025-06-16	27.6900	27.7052	27.6900	27.7052	+0.073%	981	+6.298%
2025-06-13	27.7000	27.7000	27.6800	27.6850	-0.102%	5,146	+6.375%
2025-06-12	27.6900	27.7400	27.6705	27.7133	+0.048%	2,723	+6.267%
2025-06-11	27.7000	27.7300	27.6800	27.7000	+0.054%	26,348	+6.318%
2025-06-10	27.6850	27.7200	27.6501	27.6850	+0.018%	6,610	+6.375%
2025-06-09	27.6200	27.6999	27.6200	27.6800	-0.019%	12,830	+6.395%
2025-06-06	27.6800	27.7000	27.6700	27.6853	+0.106%	1,418	+6.374%
2025-06-05	27.6200	27.7000	27.6200	27.6560	+0.004%	5,395	+6.487%
2025-06-04	27.6200	27.6900	27.6200	27.6550	+0.018%	6,385	+6.491%
2025-06-03	27.6600	27.6899	27.6001	27.6500	+0.163%	10,020	+6.510%
2025-06-02	27.6300	27.6400	27.5600	27.6050	+0.018%	4,454	+6.684%
2025-05-30	27.6200	27.6300	27.5800	27.6000	-0.066%	2,420	+6.703%
2025-05-29	27.6500	27.6500	27.5700	27.6182	+0.066%	11,648	+6.633%
2025-05-28	27.6000	27.6299	27.5900	27.6000	+0.091%	7,183	+6.703%
2025-05-27	27.5200	27.6000	27.5200	27.5750	+0.091%	11,356	+6.800%
2025-05-23	27.5000	27.5699	27.5000	27.5500	+0.050%	3,550	+6.897%
2025-05-22	27.4600	27.6000	27.4600	27.5362	-0.086%	2,798	+6.950%
2025-05-21	27.5700	27.6050	27.5599	27.5599	-0.164%	5,845	+6.858%
2025-05-20	27.5500	27.6400	27.5500	27.6051	-0.020%	5,114	+6.683%
2025-05-19	27.6000	27.6300	27.5900	27.6106	+0.047%	8,770	+6.662%
2025-05-16	27.6400	27.6600	27.5500	27.5975	+0.027%	31,347	+6.713%
2025-05-15	27.4400	27.5900	27.4400	27.5900	+0.254%	7,205	+6.742%
2025-05-14	27.5600	27.5600	27.4801	27.5200	-0.090%	2,309	+7.013%
2025-05-13	27.5000	27.5799	27.5000	27.5449	+0.189%	39,703	+6.916%
2025-05-12	27.5700	27.5700	27.4600	27.4929	+0.350%	13,806	+7.119%
2025-05-09	27.3900	27.4200	27.3700	27.3969	+0.001%	10,425	+7.494%
2025-05-08	27.4200	27.4599	27.3967	27.3967	-0.030%	16,274	+7.495%
2025-05-07	27.3400	27.4200	27.3400	27.4049	+0.018%	10,972	+7.463%
2025-05-06	27.4100	27.4200	27.3500	27.4000	-0.073%	20,585	+7.482%
2025-05-05	27.4300	27.6399	27.3500	27.4200	-0.037%	59,660	+7.403%
2025-05-02	27.3400	27.4699	27.3400	27.4302	+0.074%	53,190	+7.363%
2025-05-01	27.4000	27.4899	27.3805	27.4100	+0.146%	131,877	+7.443%
2025-04-30	26.8600	27.3900	26.7800	27.3700	+0.608%	194,933	+7.600%
2025-04-29	27.0400	27.2500	27.0300	27.2046	+0.298%	39,147	+8.254%
2025-04-28	27.1000	27.1300	26.8800	27.1238	+0.412%	13,998	+8.576%
2025-04-25	26.8200	27.0126	26.8200	27.0126	+0.635%	5,332	+9.023%
2025-04-24	26.6200	26.8421	26.6200	26.8421	+1.402%	11,054	+9.716%
2025-04-23	26.7100	26.7300	26.4450	26.4711	+1.293%	5,521	+11.253%
2025-04-22	25.9800	26.1332	25.9800	26.1332	+1.729%	2,434	+12.692%
2025-04-21	26.0300	26.0300	25.5300	25.6890	-1.758%	12,987	+14.641%
2025-04-17	26.2400	26.2900	26.1000	26.1486	+0.071%	12,930	+12.626%
2025-04-16	26.3100	26.3600	25.9900	26.1301	-1.557%	5,180	+12.705%
2025-04-15	26.4900	26.6300	26.4900	26.5434	-0.045%	35,862	+10.950%
2025-04-14	26.6100	26.6400	26.4700	26.5554	+0.405%	5,080	+10.900%
2025-04-11	26.2800	26.4700	26.2431	26.4482	+0.649%	7,027	+11.350%
2025-04-10	26.3400	26.4000	26.0700	26.2776	-1.566%	3,920	+12.073%
2025-04-09	25.6103	26.7300	25.6103	26.6957	+4.032%	66,421	+10.317%
2025-04-08	26.2700	26.2700	25.6611	25.6611	-0.324%	8,283	+14.765%
2025-04-07	25.4600	26.0182	25.3100	25.7446	-0.396%	267,628	+14.393%
2025-04-04	26.1600	26.2100	25.7800	25.8470	-2.243%	58,990	+13.940%
2025-04-03	26.5500	26.7478	26.4400	26.4400	-2.107%	24,455	+11.384%
2025-04-02	26.8600	27.0300	26.8600	27.0092	+0.292%	19,382	+9.037%
2025-04-01	26.8499	26.9605	26.8400	26.9305	+0.175%	30,627	+9.356%
2025-03-31	26.7700	26.9000	26.6700	26.8835	+0.187%	83,364	+9.547%
2025-03-28	27.0499	27.0499	26.8000	26.8334	-0.615%	1,697	+9.751%
2025-03-27	26.9800	27.0200	26.9768	26.9995	-0.002%	3,520	+9.076%
2025-03-26	27.0845	27.0889	26.9716	27.0000	-0.225%	9,141	+9.074%
2025-03-25	27.0828	27.0900	27.0301	27.0609	+0.041%	7,290	+8.829%
2025-03-24	27.0000	27.0700	27.0000	27.0499	+0.488%	4,001	+8.873%
2025-03-21	26.8420	26.9186	26.8200	26.9186	+0.106%	3,607	+9.404%
2025-03-20	26.8000	26.9500	26.8000	26.8900	-0.049%	6,786	+9.520%
2025-03-19	26.8100	26.9201	26.8100	26.9032	+0.423%	3,538	+9.467%
2025-03-18	26.8400	26.8500	26.7700	26.7900	-0.427%	7,314	+9.929%
2025-03-17	26.8300	26.9050	26.8200	26.9050	+0.392%	1,122	+9.459%
2025-03-14	26.7010	26.8050	26.6800	26.8000	+0.790%	4,814	+9.888%
2025-03-13	26.6800	26.7400	26.5900	26.5900	-0.505%	6,245	+10.756%
2025-03-12	26.7500	26.7500	26.6793	26.7250	+0.136%	3,400	+10.196%
2025-03-11	26.6800	26.7400	26.6200	26.6887	-0.112%	2,842	+10.346%
2025-03-10	26.7500	26.7700	26.6400	26.7187	-0.637%	20,012	+10.222%
2025-03-07	26.8100	26.9000	26.8100	26.8899	+0.093%	2,247	+9.521%
2025-03-06	26.9000	26.9000	26.8400	26.8650	-0.315%	3,997	+9.622%
2025-03-05	26.9300	26.9800	26.9000	26.9500	+0.243%	2,471	+9.276%
2025-03-04	26.9217	26.9217	26.8496	26.8848	-0.131%	3,625	+9.541%
2025-03-03	27.1300	27.1300	26.9200	26.9200	-0.535%	13,726	+9.398%
2025-02-28	27.0000	27.0700	26.9500	27.0649	+0.337%	9,622	+8.813%
2025-02-27	27.0261	27.0300	26.9741	26.9741	-0.137%	3,383	+9.179%
2025-02-26	27.0000	27.0780	27.0000	27.0110	+0.119%	4,262	+9.030%
2025-02-25	27.0200	27.0200	26.9600	26.9788	-0.171%	4,305	+9.160%
2025-02-24	27.0100	27.0500	26.9901	27.0250	+0.111%	6,914	+8.973%
2025-02-21	27.0450	27.0450	26.9950	26.9950	-0.238%	3,679	+9.094%
2025-02-20	27.0298	27.0700	27.0101	27.0595	-0.020%	4,400	+8.834%
2025-02-19	27.0500	27.0658	27.0162	27.0650	+0.141%	3,143	+8.812%
2025-02-18	26.9500	27.0600	26.9500	27.0268	-0.049%	3,220	+8.966%
2025-02-14	26.9901	27.0992	26.9901	27.0400	+0.065%	2,322	+8.913%
2025-02-13	27.0315	27.0315	26.9816	27.0225	+0.102%	436	+8.983%

.dark-mode .vnl8gJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnl8gJ{ color: #333333; background-color: white; border: 2px solid #333333; }CPSMCalamos S&P 500 Structured Alt Protection ETF - Maystock NYSE ETF

CPSM
Calamos S&P 500 Structured Alt Protection ETF - May
stock NYSE ETF