Skip to main content
Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
25.47
-0.06 (-0.24%)
At close: May 28, 2025, 4:00 PM
25.47
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202525.5225.5425.5125.51--0.08%645
May 27, 202525.5025.5325.4925.5325.531.00%2,383
May 23, 202525.2325.2825.2225.2825.28-0.32%665
May 22, 202525.3125.4425.3025.3625.360.02%9,970
May 21, 202525.5025.5025.3525.3525.35-0.62%1,534
May 20, 202525.5525.5525.4925.5125.51-0.12%7,853
May 19, 202525.4925.5525.4225.5425.54-0.06%11,898
May 16, 202525.4725.5625.4725.5625.560.46%636
May 15, 202525.4225.4425.4225.4425.440.04%1,857
May 14, 202525.3925.4325.3925.4325.430.01%180
May 13, 202525.3525.4825.3525.4325.430.44%27,242
May 12, 202525.2425.3225.2325.3225.321.64%6,116
May 9, 202524.9624.9624.8924.9124.91-0.12%520
May 8, 202524.8925.0024.8924.9424.940.37%6,451
May 7, 202524.8124.8524.8124.8524.850.07%421
May 6, 202524.8224.8824.8224.8324.83-0.36%548
May 5, 202524.8524.9424.8524.9224.92-0.31%8,856
May 2, 202524.9425.0024.9425.0025.000.68%210
May 1, 202524.8424.9324.8324.8324.830.15%11,890
Apr 30, 202524.6424.7924.6424.7924.790.29%4,409
Apr 29, 202524.7024.7224.6224.7224.720.20%490
Apr 28, 202524.6324.6824.5324.6724.670.13%11,903
Apr 25, 202524.5924.6424.5924.6424.640.28%300
Apr 24, 202524.5724.5724.5724.5724.570.71%289
Apr 23, 202524.5424.5424.3524.4024.400.64%9,440
Apr 22, 202524.1924.2624.1824.2424.240.62%3,131
Apr 21, 202524.2424.2424.0924.0924.09-0.63%908
Apr 17, 202524.2724.3024.2424.2424.24-0.08%786
Apr 16, 202524.3124.3424.2524.2624.26-0.79%14,558
Apr 15, 202524.5024.5424.4624.4624.46-0.17%7,723
Apr 14, 202524.5724.5724.4824.5024.50-0.02%3,945
Apr 11, 202524.3824.5124.3724.5124.510.46%2,212
Apr 10, 202524.3424.4024.2324.3924.39-1.00%4,558
Apr 9, 202524.0924.6824.0624.6424.642.44%12,425
Apr 8, 202524.1724.3124.0524.0524.05-0.22%14,780
Apr 7, 202524.1124.1723.9124.1124.110.16%1,777
Apr 4, 202524.2524.2524.0524.0724.07-1.63%2,075
Apr 3, 202524.5124.5124.4124.4724.47-1.87%1,419
Apr 2, 202524.8724.9324.8524.9324.930.34%1,025
Apr 1, 202524.7824.8524.7824.8524.850.13%18,026
Mar 31, 202524.6324.8124.6224.8124.810.25%1,399
Mar 28, 202524.7924.8424.7224.7524.75-0.77%9,337
Mar 27, 202524.9724.9724.9224.9424.94-0.07%1,782
Mar 26, 202525.1725.1724.9624.9624.96-0.42%5,077
Mar 25, 202525.0625.0725.0425.0725.070.06%568
Mar 24, 202525.0525.0525.0525.0525.050.78%-
Mar 21, 202524.8624.8624.8624.8624.860.01%142
Mar 20, 202524.8624.8624.8624.8624.86-0.16%330
Mar 19, 202524.9024.9024.9024.9024.900.45%212
Mar 18, 202524.7924.7924.7424.7824.78-0.43%1,007