Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
27.00
-0.06 (-0.22%)
Feb 12, 2026, 4:00 PM EST - Market closed
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 26.98 | 27.01 | 26.97 | 27.00 | 27.00 | 0.04% | 2,331 |
| Jan 22, 2026 | 26.92 | 27.00 | 26.92 | 26.99 | 26.99 | 0.07% | 12,713 |
| Jan 21, 2026 | 26.91 | 26.97 | 26.90 | 26.97 | 26.97 | 0.20% | 10,733 |
| Jan 20, 2026 | 26.90 | 26.92 | 26.89 | 26.92 | 26.92 | -0.20% | 2,378 |
| Jan 16, 2026 | 26.99 | 26.99 | 26.96 | 26.97 | 26.97 | 0.02% | 17,459 |
| Jan 15, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - | 1,601 |
| Jan 14, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.96 | -0.06% | 181 |
| Jan 13, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.06% | 47 |
| Jan 12, 2026 | 26.96 | 26.98 | 26.96 | 26.97 | 26.97 | -0.02% | 1,726 |
| Jan 9, 2026 | 26.95 | 26.97 | 26.95 | 26.97 | 26.97 | 0.11% | 1,026 |
| Jan 8, 2026 | 26.93 | 26.94 | 26.92 | 26.94 | 26.94 | 0.04% | 2,760 |
| Jan 7, 2026 | 26.94 | 26.94 | 26.93 | 26.93 | 26.93 | -0.06% | 513 |
| Jan 6, 2026 | 26.91 | 26.95 | 26.91 | 26.95 | 26.94 | 0.04% | 381 |
| Jan 5, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.15% | 135 |
| Jan 2, 2026 | 26.94 | 26.94 | 26.88 | 26.90 | 26.90 | 0.04% | 3,297 |
| Dec 31, 2025 | 26.89 | 26.94 | 26.89 | 26.89 | 26.89 | -0.06% | 5,780 |
| Dec 30, 2025 | 26.93 | 26.93 | 26.90 | 26.90 | 26.90 | -0.07% | 6,276 |
| Dec 29, 2025 | 26.92 | 26.92 | 26.90 | 26.92 | 26.92 | 0.04% | 7,594 |
| 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 |