Skip to main content
Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
25.32
-0.09 (-0.37%)
Feb 21, 2025, 2:49 PM EST - Market closed

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3625.3625.3125.3225.32-0.37%2,050
Feb 20, 202525.4225.4225.4225.4225.420.09%13,600
Feb 19, 202525.3525.3925.3525.3925.39-0.01%13,600
Feb 18, 202525.3525.4025.3525.4025.400.04%147
Feb 14, 202525.3725.3925.3725.3925.390.15%3,556
Feb 13, 202525.3125.3525.3125.3525.350.19%469
Feb 12, 202525.2925.3025.2925.3025.30-0.10%255
Feb 11, 202525.3325.3325.3325.3325.330.14%7
Feb 10, 202525.2925.3125.2825.2925.290.04%2,877
Feb 7, 202525.2825.2825.2625.2825.28-0.10%396
Feb 6, 202525.2925.3425.2825.3125.310.14%1,125
Feb 5, 202525.2125.2725.2125.2725.27-33,533
Feb 4, 202525.2325.2725.2325.2725.270.44%1,349
Feb 3, 202525.1325.2125.1325.1625.16-0.43%4,526
Jan 31, 202525.3025.3625.2725.2725.270.03%825
Jan 30, 202525.2525.2625.2525.2625.260.01%499
Jan 29, 202525.2425.2625.2325.2625.26-0.02%746
Jan 28, 202525.2325.2725.2325.2725.270.20%2,022
Jan 27, 202525.1925.2125.1925.2125.21-0.40%273
Jan 24, 202525.2925.3125.2925.3125.310.03%284
Jan 23, 202525.2625.3425.2625.3125.310.04%7,621
Jan 22, 202525.2625.3425.2625.3025.300.13%259
Jan 21, 202525.1925.2625.1925.2625.260.19%830
Jan 17, 202525.1725.2625.1725.2125.210.23%1,151
Jan 16, 202525.1125.1625.1125.1625.160.12%605
Jan 15, 202525.1025.1325.1025.1325.130.44%1,229
Jan 14, 202524.9725.0224.9525.0225.020.04%1,292
Jan 13, 202524.9325.0124.9225.0125.010.13%2,092
Jan 10, 202524.9825.0124.9424.9724.97-0.48%21,414
Jan 8, 202525.0525.0925.0325.0925.090.07%3,632
Jan 7, 202525.0625.0825.0525.0825.08-0.18%1,191
Jan 6, 202525.1225.1425.1025.1225.120.10%2,292
Jan 3, 202525.0325.1025.0325.1025.100.14%1,980
Jan 2, 202524.9725.0624.9725.0625.060.14%3,264
Dec 31, 202425.0325.0325.0325.0325.03-0.13%53
Dec 30, 202424.9725.0624.9625.0625.06-0.19%1,452
Dec 27, 202425.0825.1125.0825.1125.11-0.12%551
Dec 26, 202425.1525.1525.1425.1425.140.04%11,285
Dec 24, 202425.1325.1325.1325.1325.130.28%90
Dec 23, 202425.0025.0624.9625.0625.060.24%3,482
Dec 20, 202425.0125.0325.0025.0025.000.17%508
Dec 19, 202424.9724.9724.9524.9524.95-0.09%5,333
Dec 18, 202425.0725.0724.9824.9824.98-0.62%300
Dec 17, 202425.1525.1525.1325.1325.13-0.04%201
Dec 16, 202425.1125.1725.1025.1425.140.12%4,425
Dec 13, 202425.0925.1125.0925.1125.11-0.02%667
Dec 12, 202425.1525.1525.0725.1225.12-0.02%1,129
Dec 11, 202425.1525.1525.0925.1225.120.14%2,200
Dec 10, 202425.1025.1025.0925.0925.09-0.04%311
Dec 9, 202425.1025.1025.0925.0925.09-0.06%201
Dec 6, 202425.1025.1125.0725.1125.110.04%690
Dec 5, 202425.0725.1025.0725.1025.10-0.02%1,866
Dec 4, 202425.1125.1125.1125.1125.110.10%117
Dec 3, 202425.0825.0825.0825.0825.080.28%556
Dec 2, 202425.0625.1325.0125.0125.01-0.24%4,054
Nov 29, 202425.0625.0725.0425.0725.070.16%833
Nov 27, 202425.0425.0425.0125.0325.03-0.02%443
Nov 26, 202425.0225.0424.9925.0425.040.08%4,269
Nov 25, 202424.9925.0224.9625.0225.020.08%6,901
Nov 22, 202425.0025.0025.0025.0025.000.12%174
Nov 21, 202424.9724.9724.9724.9724.970.06%62
Nov 20, 202424.8724.9524.8724.9524.950.10%5,620
Nov 19, 202424.8924.9324.8924.9324.930.18%3,265
Nov 18, 202424.9124.9124.8824.8824.88-579
Nov 15, 202424.8824.8824.8824.8824.88-0.30%128
Nov 14, 202424.9624.9624.9624.9624.96-0.10%51
Nov 13, 202424.9824.9824.9824.9824.980.08%3
Nov 12, 202424.9624.9624.9624.9624.96-0.18%20
Nov 11, 202424.9825.0124.9825.0125.010.09%971
Nov 8, 202424.9324.9924.9324.9824.980.13%259
Nov 7, 202424.9124.9524.9124.9524.950.12%300
Nov 6, 202424.8824.9624.8724.9224.920.56%4,524
Nov 5, 202424.7624.8024.7624.7824.780.26%985
Nov 4, 202424.7224.7224.7224.7224.72-0.07%61
Nov 1, 202424.7224.7624.7124.7424.74-0.02%38,156
Oct 31, 202424.7324.8024.7124.7424.74-0.35%22,781
Oct 30, 202424.8024.8324.8024.8324.83-0.10%314
Oct 29, 202424.8524.8524.8524.8524.850.06%1
Oct 28, 202424.8324.8424.8324.8424.840.08%255
Oct 25, 202424.8224.8524.8124.8224.82-0.01%2,030
Oct 24, 202424.7724.8224.7724.8224.820.27%222
Oct 23, 202424.7924.7924.7424.7524.75-0.48%2,300
Oct 22, 202424.7924.8724.7924.8724.870.28%1,030
Oct 21, 202424.8324.8324.8024.8024.80-0.12%161
Oct 18, 202424.8324.8324.8324.8324.830.08%1
Oct 17, 202424.7924.8124.7724.8124.810.02%3,263
Oct 16, 202424.6224.8124.6224.8124.810.22%1,126
Oct 15, 202424.7624.7824.7424.7524.75-0.24%683
Oct 14, 202424.7824.8124.7824.8124.810.18%605
Oct 11, 202424.8024.8024.7724.7724.770.10%200
Oct 10, 202424.7224.7424.7224.7424.740.08%1,903
Oct 9, 202424.7224.7224.6824.7224.72-10,445
Oct 8, 202424.6724.7224.6624.7224.720.37%1,695
Oct 7, 202424.6624.7024.6324.6324.63-0.32%1,110
Oct 4, 202424.7124.7124.7124.7124.710.13%27
Oct 3, 202424.6324.6824.6324.6824.68-0.05%253
Oct 2, 202424.6924.6924.6924.6924.690.20%13
Oct 1, 202424.7024.7024.6424.6424.64-0.31%24,482
Sep 30, 202424.7124.7224.6824.7224.72-0.02%872
Sep 27, 202424.7524.7524.7024.7224.720.02%996