Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
26.16
0.00 (0.02%)
At close: Jul 18, 2025, 4:00 PM
26.16
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.17 | 26.21 | 26.14 | 26.20 | - | 0.17% | 26,446 |
| Jul 17, 2025 | 26.17 | 26.21 | 26.12 | 26.16 | 26.16 | -0.03% | 14,814 |
| Jul 16, 2025 | 26.14 | 26.17 | 26.08 | 26.16 | 26.16 | 0.13% | 28,006 |
| Jul 15, 2025 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | -0.02% | 18,825 |
| Jul 14, 2025 | 26.07 | 26.17 | 26.07 | 26.14 | 26.14 | 0.05% | 46,036 |
| Jul 11, 2025 | 26.12 | 26.19 | 26.09 | 26.12 | 26.12 | -0.07% | 3,775 |
| Jul 10, 2025 | 26.10 | 26.16 | 26.07 | 26.14 | 26.14 | 0.10% | 14,786 |
| Jul 9, 2025 | 26.14 | 26.16 | 26.07 | 26.11 | 26.11 | 0.07% | 14,477 |
| Jul 8, 2025 | 26.10 | 26.11 | 26.10 | 26.10 | 26.10 | 0.02% | 2,624 |
| Jul 7, 2025 | 26.08 | 26.13 | 26.08 | 26.09 | 26.09 | -0.23% | 16,615 |
| Jul 3, 2025 | 26.18 | 26.18 | 26.08 | 26.15 | 26.15 | 0.11% | 5,378 |
| Jul 2, 2025 | 26.12 | 26.15 | 26.04 | 26.12 | 26.12 | 0.04% | 55,912 |
| Jul 1, 2025 | 26.13 | 26.32 | 26.08 | 26.11 | 26.11 | 0.15% | 253,553 |
| Jun 30, 2025 | 26.07 | 26.12 | 26.06 | 26.07 | 26.07 | -0.04% | 10,463 |
| Jun 27, 2025 | 26.05 | 26.10 | 26.05 | 26.08 | 26.08 | 0.19% | 13,379 |
| Jun 26, 2025 | 26.02 | 26.04 | 26.01 | 26.03 | 26.03 | - | 2,281 |
| Jun 25, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.04% | 895 |
| Jun 24, 2025 | 26.05 | 26.05 | 25.99 | 26.02 | 26.02 | 0.30% | 7,761 |
| Jun 23, 2025 | 25.90 | 25.94 | 25.80 | 25.94 | 25.94 | 0.52% | 1,228 |
| Jun 20, 2025 | 25.78 | 25.81 | 25.75 | 25.81 | 25.81 | 0.04% | 2,417 |
| Jun 18, 2025 | 25.82 | 25.85 | 25.80 | 25.80 | 25.80 | 0.13% | 489 |
| Jun 17, 2025 | 25.82 | 25.82 | 25.76 | 25.76 | 25.76 | -0.44% | 221 |
| Jun 16, 2025 | 25.86 | 25.88 | 25.86 | 25.88 | 25.88 | 0.58% | 881 |
| Jun 13, 2025 | 25.73 | 25.79 | 25.72 | 25.73 | 25.73 | -0.34% | 1,466 |
| Jun 12, 2025 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | -0.03% | 2,620 |
| Jun 11, 2025 | 25.87 | 25.87 | 25.79 | 25.82 | 25.82 | -0.05% | 36,037 |
| Jun 10, 2025 | 25.78 | 25.84 | 25.77 | 25.84 | 25.84 | 0.22% | 2,611 |
| Jun 9, 2025 | 25.74 | 25.82 | 25.74 | 25.78 | 25.78 | 0.12% | 808 |
| Jun 6, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% | 4,170 |
| Jun 5, 2025 | 25.63 | 25.71 | 25.63 | 25.65 | 25.65 | -0.08% | 4,170 |
| Jun 4, 2025 | 25.68 | 25.70 | 25.66 | 25.67 | 25.67 | 0.07% | 2,711 |
| Jun 3, 2025 | 25.58 | 25.66 | 25.58 | 25.65 | 25.65 | 0.32% | 3,838 |
| Jun 2, 2025 | 25.51 | 25.57 | 25.49 | 25.57 | 25.57 | 0.13% | 5,550 |
| May 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.10% | 974 |
| May 29, 2025 | 25.51 | 25.51 | 25.46 | 25.51 | 25.51 | 0.18% | 974 |
| May 28, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.24% | 645 |
| May 27, 2025 | 25.50 | 25.53 | 25.49 | 25.53 | 25.53 | 1.00% | 2,383 |
| May 23, 2025 | 25.23 | 25.28 | 25.22 | 25.28 | 25.28 | -0.32% | 665 |
| May 22, 2025 | 25.31 | 25.44 | 25.30 | 25.36 | 25.36 | 0.02% | 9,970 |
| May 21, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | -0.62% | 1,534 |
| May 20, 2025 | 25.55 | 25.55 | 25.49 | 25.51 | 25.51 | -0.12% | 7,853 |
| May 19, 2025 | 25.49 | 25.55 | 25.42 | 25.54 | 25.54 | -0.06% | 11,898 |
| May 16, 2025 | 25.47 | 25.56 | 25.47 | 25.56 | 25.56 | 0.46% | 636 |
| May 15, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | 0.04% | 1,857 |
| May 14, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | 0.01% | 180 |
| May 13, 2025 | 25.35 | 25.48 | 25.35 | 25.43 | 25.43 | 0.44% | 27,242 |
| May 12, 2025 | 25.24 | 25.32 | 25.23 | 25.32 | 25.32 | 1.64% | 6,116 |
| May 9, 2025 | 24.96 | 24.96 | 24.89 | 24.91 | 24.91 | -0.12% | 520 |
| May 8, 2025 | 24.89 | 25.00 | 24.89 | 24.94 | 24.94 | 0.37% | 6,451 |
| May 7, 2025 | 24.81 | 24.85 | 24.81 | 24.85 | 24.85 | 0.07% | 421 |