Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
24.39
+0.15 (0.64%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 202524.8724.8924.8024.8924.890.24%5,481
Mar 14, 202524.7524.8324.7524.8324.830.83%291
Mar 13, 202524.7224.7624.5824.6324.63-0.58%3,913
Mar 12, 202524.7324.7724.7324.7724.770.10%1,109
Mar 11, 202524.7224.7724.7024.7524.75-0.23%17,650
Mar 10, 202524.7824.8024.7824.8024.80-0.95%470
Mar 7, 202524.9225.0624.9225.0425.040.12%1,797
Mar 6, 202525.1125.1124.9425.0125.01-0.47%2,653
Mar 5, 202525.1325.1325.0125.1325.130.35%6,059
Mar 4, 202524.9825.0424.9725.0425.04-0.20%1,919
Mar 3, 202525.1325.1625.0825.0925.09-0.65%3,533
Feb 28, 202525.1425.2525.1425.2525.250.45%1,087
Feb 27, 202525.1225.1425.1225.1425.14-0.42%169
Feb 26, 202525.2825.2825.2525.2525.25-0.01%804
Feb 25, 202525.2125.2525.2125.2525.25-0.18%342
Feb 24, 202525.2825.3025.2825.2925.29-0.10%2,383
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