Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
24.85
+0.03 (0.13%)
At close: Apr 1, 2025, 1:40 PM
24.75
-0.09 (-0.38%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | 0.13% | 18,026 |
| Mar 31, 2025 | 24.63 | 24.81 | 24.62 | 24.81 | 24.81 | 0.25% | 1,399 |
| Mar 28, 2025 | 24.79 | 24.84 | 24.72 | 24.75 | 24.75 | -0.77% | 9,337 |
| Mar 27, 2025 | 24.97 | 24.97 | 24.92 | 24.94 | 24.94 | -0.07% | 1,782 |
| Mar 26, 2025 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | -0.42% | 5,077 |
| Mar 25, 2025 | 25.06 | 25.07 | 25.04 | 25.07 | 25.07 | 0.06% | 568 |
| Mar 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.78% | - |
| Mar 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.01% | 142 |
| Mar 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% | 330 |
| Mar 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.45% | 212 |
| Mar 18, 2025 | 24.79 | 24.79 | 24.74 | 24.78 | 24.78 | -0.43% | 1,007 |
| Mar 17, 2025 | 24.87 | 24.89 | 24.80 | 24.89 | 24.89 | 0.24% | 5,481 |
| Mar 14, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.83% | 291 |
| Mar 13, 2025 | 24.72 | 24.76 | 24.58 | 24.63 | 24.63 | -0.58% | 3,913 |
| Mar 12, 2025 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | 0.10% | 1,109 |
| Mar 11, 2025 | 24.72 | 24.77 | 24.70 | 24.75 | 24.75 | -0.23% | 17,650 |
| Mar 10, 2025 | 24.78 | 24.80 | 24.78 | 24.80 | 24.80 | -0.95% | 470 |
| Mar 7, 2025 | 24.92 | 25.06 | 24.92 | 25.04 | 25.04 | 0.12% | 1,797 |
| Mar 6, 2025 | 25.11 | 25.11 | 24.94 | 25.01 | 25.01 | -0.47% | 2,653 |
| Mar 5, 2025 | 25.13 | 25.13 | 25.01 | 25.13 | 25.13 | 0.35% | 6,059 |
| Mar 4, 2025 | 24.98 | 25.04 | 24.97 | 25.04 | 25.04 | -0.20% | 1,919 |
| Mar 3, 2025 | 25.13 | 25.16 | 25.08 | 25.09 | 25.09 | -0.65% | 3,533 |
| Feb 28, 2025 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 0.45% | 1,087 |
| Feb 27, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | -0.42% | 169 |
| Feb 26, 2025 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | -0.01% | 804 |
| Feb 25, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | -0.18% | 342 |
| Feb 24, 2025 | 25.28 | 25.30 | 25.28 | 25.29 | 25.29 | -0.10% | 2,383 |
| Feb 21, 2025 | 25.36 | 25.36 | 25.31 | 25.32 | 25.32 | -0.37% | 2,050 |
| Feb 20, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.09% | 13,600 |
| Feb 19, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | -0.01% | 13,600 |
| Feb 18, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 0.04% | 147 |
| Feb 14, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | 0.15% | 3,556 |
| Feb 13, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 25.35 | 0.19% | 469 |
| Feb 12, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | -0.10% | 255 |
| Feb 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.14% | 7 |
| Feb 10, 2025 | 25.29 | 25.31 | 25.28 | 25.29 | 25.29 | 0.04% | 2,877 |
| Feb 7, 2025 | 25.28 | 25.28 | 25.26 | 25.28 | 25.28 | -0.10% | 396 |
| Feb 6, 2025 | 25.29 | 25.34 | 25.28 | 25.31 | 25.31 | 0.14% | 1,125 |
| Feb 5, 2025 | 25.21 | 25.27 | 25.21 | 25.27 | 25.27 | - | 33,533 |
| Feb 4, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.44% | 1,349 |
| Feb 3, 2025 | 25.13 | 25.21 | 25.13 | 25.16 | 25.16 | -0.43% | 4,526 |
| Jan 31, 2025 | 25.30 | 25.36 | 25.27 | 25.27 | 25.27 | 0.03% | 825 |
| Jan 30, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 0.01% | 499 |
| Jan 29, 2025 | 25.24 | 25.26 | 25.23 | 25.26 | 25.26 | -0.02% | 746 |
| Jan 28, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.20% | 2,022 |
| Jan 27, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | -0.40% | 273 |
| Jan 24, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.03% | 284 |
| Jan 23, 2025 | 25.26 | 25.34 | 25.26 | 25.31 | 25.31 | 0.04% | 7,621 |
| Jan 22, 2025 | 25.26 | 25.34 | 25.26 | 25.30 | 25.30 | 0.13% | 259 |
| Jan 21, 2025 | 25.19 | 25.26 | 25.19 | 25.26 | 25.26 | 0.19% | 830 |