Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
0.00
-0.0010 (0.00%)
Apr 8, 2026, 10:14 AM EDT - Market open
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 26.96 | 26.97 | 26.91 | 26.97 | 26.97 | 0.03% | 1,467 |
| Apr 6, 2026 | 26.97 | 26.97 | 26.96 | 26.96 | 26.96 | 0.05% | 1,000 |
| Apr 2, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.06% | 2 |
| Apr 1, 2026 | 26.95 | 26.96 | 26.94 | 26.96 | 26.96 | 0.34% | 650 |
| Mar 31, 2026 | 26.80 | 26.87 | 26.80 | 26.87 | 26.87 | 0.55% | 907 |
| Mar 30, 2026 | 26.75 | 26.75 | 26.71 | 26.73 | 26.72 | -0.11% | 367 |
| Mar 27, 2026 | 26.75 | 26.76 | 26.75 | 26.76 | 26.76 | -0.26% | 100 |
| Mar 26, 2026 | 26.92 | 26.92 | 26.83 | 26.83 | 26.82 | -0.48% | 500 |
| Mar 25, 2026 | 26.92 | 26.96 | 26.92 | 26.96 | 26.96 | 0.24% | 204 |
| Mar 24, 2026 | 26.91 | 26.91 | 26.89 | 26.89 | 26.89 | -0.17% | 897 |
| Mar 23, 2026 | 26.97 | 26.97 | 26.94 | 26.94 | 26.94 | 0.28% | 533 |
| Mar 20, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.29% | 100 |
| Mar 19, 2026 | 26.95 | 26.95 | 26.92 | 26.94 | 26.94 | -0.04% | 1,261 |
| Mar 18, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.27% | - |
| Mar 17, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.09% | 11 |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.22% | 19 |
| Mar 13, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.09% | 54 |
| Mar 12, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.26% | 2 |
| Mar 11, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.03 | - | 102 |
| Mar 10, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.02% | 839 |
| Mar 9, 2026 | 26.94 | 27.03 | 26.94 | 27.03 | 27.03 | 0.13% | 2,005 |
| Mar 6, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | -0.13% | 521 |
| Mar 5, 2026 | 27.02 | 27.04 | 26.99 | 27.03 | 27.03 | -0.17% | 5,778 |
| Mar 4, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.22% | 122 |
| Mar 3, 2026 | 27.05 | 27.05 | 27.02 | 27.02 | 27.02 | -0.22% | 3,155 |
| Mar 2, 2026 | 27.09 | 27.09 | 27.05 | 27.08 | 27.08 | - | 3,555 |
| Feb 27, 2026 | 27.07 | 27.08 | 27.07 | 27.08 | 27.08 | -0.02% | 3,613 |
| Feb 26, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.07% | 87 |
| Feb 25, 2026 | 27.07 | 27.10 | 27.06 | 27.10 | 27.10 | 0.18% | 2,503 |
| Feb 24, 2026 | 27.03 | 27.07 | 27.03 | 27.05 | 27.05 | 0.22% | 1,325 |
| Feb 23, 2026 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | -0.27% | 2,152 |
| Feb 20, 2026 | 27.03 | 27.06 | 27.03 | 27.06 | 27.06 | 0.12% | 1,024 |
| Feb 19, 2026 | 27.01 | 27.03 | 27.01 | 27.03 | 27.03 | -0.09% | 252 |
| Feb 18, 2026 | 27.03 | 27.07 | 27.03 | 27.05 | 27.05 | 0.14% | 2,086 |
| Feb 17, 2026 | 26.96 | 27.02 | 26.96 | 27.02 | 27.02 | - | 368 |
| Feb 13, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.06% | 359 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.20% | 580 |
| Feb 11, 2026 | 27.01 | 27.06 | 27.01 | 27.06 | 27.06 | -0.02% | 980 |
| Feb 10, 2026 | 27.03 | 27.06 | 27.03 | 27.06 | 27.06 | 0.15% | 2,357 |
| Feb 9, 2026 | 27.01 | 27.06 | 27.01 | 27.02 | 27.02 | -0.07% | 7,733 |
| Feb 6, 2026 | 26.98 | 27.06 | 26.98 | 27.04 | 27.04 | 0.30% | 24,666 |
| Feb 5, 2026 | 26.92 | 27.00 | 26.92 | 26.96 | 26.96 | -0.08% | 11,826 |
| Feb 4, 2026 | 26.98 | 27.03 | 26.95 | 26.98 | 26.98 | -0.10% | 5,596 |
| Feb 3, 2026 | 27.00 | 27.01 | 27.00 | 27.01 | 27.01 | -0.06% | 129 |
| Feb 2, 2026 | 27.01 | 27.02 | 27.01 | 27.02 | 27.02 | -0.02% | 1,652 |
| Jan 30, 2026 | 27.00 | 27.03 | 26.98 | 27.03 | 27.03 | 0.07% | 910 |
| Jan 29, 2026 | 26.95 | 27.01 | 26.95 | 27.01 | 27.01 | -0.09% | 2,797 |
| Jan 28, 2026 | 27.03 | 27.05 | 27.03 | 27.03 | 27.03 | 0.07% | 1,613 |
| Jan 27, 2026 | 27.01 | 27.02 | 27.00 | 27.01 | 27.01 | 0.04% | 1,312 |
| Jan 26, 2026 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | - | 10,052 |