Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
26.91
0.00 (-0.02%)
Dec 26, 2025, 4:00 PM EST - Market closed
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.94 | 26.94 | 26.91 | 26.91 | 26.91 | -0.02% | 385 |
| Dec 24, 2025 | 26.89 | 26.92 | 26.89 | 26.92 | 26.92 | 0.15% | 501 |
| Dec 23, 2025 | 26.86 | 26.88 | 26.85 | 26.88 | 26.88 | 0.02% | 1,989 |
| Dec 22, 2025 | 26.86 | 26.87 | 26.86 | 26.87 | 26.87 | 0.07% | 326 |
| Dec 19, 2025 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 0.17% | 1,147 |
| Dec 18, 2025 | 26.79 | 26.81 | 26.78 | 26.81 | 26.81 | 0.06% | 915 |
| Dec 17, 2025 | 26.77 | 26.79 | 26.77 | 26.79 | 26.79 | -0.06% | 917 |
| Dec 16, 2025 | 26.79 | 26.81 | 26.79 | 26.81 | 26.81 | -0.12% | 406 |
| Dec 15, 2025 | 26.81 | 26.84 | 26.79 | 26.84 | 26.84 | 0.15% | 3,256 |
| Dec 12, 2025 | 26.78 | 26.83 | 26.78 | 26.80 | 26.80 | -0.19% | 1,627 |
| Dec 11, 2025 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 0.04% | 1,730 |
| Dec 10, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.11% | 103 |
| Dec 9, 2025 | 26.81 | 26.84 | 26.81 | 26.81 | 26.81 | 0.02% | 4,077 |
| Dec 8, 2025 | 26.79 | 26.81 | 26.77 | 26.81 | 26.81 | -0.04% | 5,881 |
| Dec 5, 2025 | 26.79 | 26.82 | 26.79 | 26.82 | 26.82 | 0.15% | 1,179 |
| Dec 4, 2025 | 26.76 | 26.78 | 26.75 | 26.78 | 26.78 | -0.06% | 3,167 |
| Dec 3, 2025 | 26.75 | 26.79 | 26.75 | 26.79 | 26.79 | 0.21% | 106 |
| Dec 2, 2025 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | -0.09% | 437 |
| Dec 1, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.01% | 119 |
| Nov 28, 2025 | 26.74 | 26.76 | 26.72 | 26.76 | 26.76 | 0.18% | 350 |
| Nov 26, 2025 | 26.69 | 26.71 | 26.69 | 26.71 | 26.71 | 0.10% | 251 |
| Nov 25, 2025 | 26.65 | 26.69 | 26.65 | 26.68 | 26.68 | 0.17% | 1,605 |
| Nov 24, 2025 | 26.65 | 26.66 | 26.63 | 26.64 | 26.64 | 0.10% | 4,559 |
| Nov 21, 2025 | 26.56 | 26.61 | 26.54 | 26.61 | 26.61 | 0.29% | 1,275 |
| Nov 20, 2025 | 26.57 | 26.58 | 26.54 | 26.54 | 26.54 | -0.20% | 1,091 |
| Nov 19, 2025 | 26.59 | 26.59 | 26.57 | 26.59 | 26.59 | 0.03% | 3,919 |
| Nov 18, 2025 | 26.57 | 26.60 | 26.57 | 26.58 | 26.58 | -0.08% | 671 |
| Nov 17, 2025 | 26.61 | 26.61 | 26.59 | 26.60 | 26.60 | -0.11% | 2,079 |
| Nov 14, 2025 | 26.68 | 26.68 | 26.63 | 26.63 | 26.63 | 0.04% | 646 |
| Nov 13, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.26% | 104 |
| Nov 12, 2025 | 26.63 | 26.69 | 26.63 | 26.69 | 26.69 | 0.03% | 9,163 |
| Nov 11, 2025 | 26.70 | 26.71 | 26.68 | 26.68 | 26.68 | 0.01% | 1,050 |
| Nov 10, 2025 | 26.62 | 26.68 | 26.62 | 26.68 | 26.68 | 0.23% | 1,188 |
| Nov 7, 2025 | 26.61 | 26.62 | 26.61 | 26.62 | 26.62 | -0.02% | 320 |
| Nov 6, 2025 | 26.64 | 26.65 | 26.62 | 26.63 | 26.63 | -0.26% | 2,338 |
| Nov 5, 2025 | 26.66 | 26.69 | 26.66 | 26.69 | 26.69 | 0.07% | 890 |
| Nov 4, 2025 | 26.66 | 26.68 | 26.66 | 26.68 | 26.68 | -0.13% | 603 |
| Nov 3, 2025 | 26.70 | 26.73 | 26.69 | 26.71 | 26.71 | -0.02% | 2,510 |
| Oct 31, 2025 | 26.72 | 26.72 | 26.68 | 26.72 | 26.72 | 0.04% | 2,011 |
| Oct 30, 2025 | 26.69 | 26.71 | 26.68 | 26.71 | 26.71 | -0.04% | 1,120 |
| Oct 29, 2025 | 26.73 | 26.74 | 26.67 | 26.72 | 26.72 | -0.09% | 9,366 |
| Oct 28, 2025 | 26.72 | 26.74 | 26.72 | 26.74 | 26.74 | - | 388 |
| Oct 27, 2025 | 26.71 | 26.74 | 26.70 | 26.74 | 26.74 | 0.12% | 1,403 |
| Oct 24, 2025 | 26.68 | 26.71 | 26.66 | 26.71 | 26.71 | 0.18% | 5,118 |
| Oct 23, 2025 | 26.66 | 26.67 | 26.64 | 26.66 | 26.66 | 0.02% | 11,822 |
| Oct 22, 2025 | 26.63 | 26.66 | 26.62 | 26.66 | 26.66 | -0.09% | 2,589 |
| Oct 21, 2025 | 26.58 | 26.68 | 26.58 | 26.68 | 26.68 | 0.06% | 1,755 |
| Oct 20, 2025 | 26.64 | 26.67 | 26.64 | 26.67 | 26.66 | 0.15% | 220 |
| Oct 17, 2025 | 26.62 | 26.63 | 26.58 | 26.63 | 26.63 | -0.02% | 791 |
| Oct 16, 2025 | 26.61 | 26.64 | 26.61 | 26.63 | 26.63 | 0.07% | 1,893 |