Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
26.03
+0.01 (0.04%)
Jun 25, 2025, 4:00 PM - Market closed
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 24.82 | 24.88 | 24.82 | 24.83 | 24.83 | -0.36% | 548 |
| May 5, 2025 | 24.85 | 24.94 | 24.85 | 24.92 | 24.92 | -0.31% | 8,856 |
| May 2, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.68% | 210 |
| May 1, 2025 | 24.84 | 24.93 | 24.83 | 24.83 | 24.83 | 0.15% | 11,890 |
| Apr 30, 2025 | 24.64 | 24.79 | 24.64 | 24.79 | 24.79 | 0.29% | 4,409 |
| Apr 29, 2025 | 24.70 | 24.72 | 24.62 | 24.72 | 24.72 | 0.20% | 490 |
| Apr 28, 2025 | 24.63 | 24.68 | 24.53 | 24.67 | 24.67 | 0.13% | 11,903 |
| Apr 25, 2025 | 24.59 | 24.64 | 24.59 | 24.64 | 24.64 | 0.28% | 300 |
| Apr 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.71% | 289 |
| Apr 23, 2025 | 24.54 | 24.54 | 24.35 | 24.40 | 24.40 | 0.64% | 9,440 |
| Apr 22, 2025 | 24.19 | 24.26 | 24.18 | 24.24 | 24.24 | 0.62% | 3,131 |
| Apr 21, 2025 | 24.24 | 24.24 | 24.09 | 24.09 | 24.09 | -0.63% | 908 |
| Apr 17, 2025 | 24.27 | 24.30 | 24.24 | 24.24 | 24.24 | -0.08% | 786 |
| Apr 16, 2025 | 24.31 | 24.34 | 24.25 | 24.26 | 24.26 | -0.79% | 14,558 |
| Apr 15, 2025 | 24.50 | 24.54 | 24.46 | 24.46 | 24.46 | -0.17% | 7,723 |
| Apr 14, 2025 | 24.57 | 24.57 | 24.48 | 24.50 | 24.50 | -0.02% | 3,945 |