Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
26.64
+0.02 (0.07%)
At close: Oct 8, 2025, 4:00 PM EDT
26.64
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.60 | 26.64 | 26.58 | 26.64 | 26.64 | 0.08% | 4,256 |
| Oct 7, 2025 | 26.60 | 26.65 | 26.58 | 26.62 | 26.62 | -0.04% | 11,684 |
| Oct 6, 2025 | 26.58 | 26.67 | 26.58 | 26.63 | 26.63 | - | 8,504 |
| Oct 3, 2025 | 26.61 | 26.68 | 26.60 | 26.63 | 26.63 | 0.01% | 8,399 |
| Oct 2, 2025 | 26.59 | 26.64 | 26.58 | 26.62 | 26.62 | 0.01% | 4,099 |
| Oct 1, 2025 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | 0.13% | 6,718 |
| Sep 30, 2025 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 0.08% | 414 |
| Sep 29, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.02% | - |
| Sep 26, 2025 | 26.54 | 26.57 | 26.50 | 26.57 | 26.57 | 0.11% | 5,852 |
| Sep 25, 2025 | 26.51 | 26.54 | 26.51 | 26.54 | 26.54 | -0.05% | 175 |
| Sep 24, 2025 | 26.52 | 26.56 | 26.52 | 26.55 | 26.55 | -0.05% | 520 |
| Sep 23, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.06% | - |
| Sep 22, 2025 | 26.55 | 26.62 | 26.54 | 26.58 | 26.58 | 0.01% | 2,333 |
| Sep 19, 2025 | 26.60 | 26.60 | 26.58 | 26.58 | 26.58 | 0.12% | 179 |
| Sep 18, 2025 | 26.53 | 26.55 | 26.53 | 26.55 | 26.55 | 0.22% | 555 |
| Sep 17, 2025 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | -0.19% | 572 |
| Sep 16, 2025 | 26.51 | 26.54 | 26.49 | 26.54 | 26.54 | - | 2,227 |
| Sep 15, 2025 | 26.52 | 26.56 | 26.51 | 26.54 | 26.54 | 0.04% | 1,862 |
| Sep 12, 2025 | 26.52 | 26.53 | 26.50 | 26.53 | 26.53 | 0.02% | 1,568 |
| Sep 11, 2025 | 26.48 | 26.56 | 26.48 | 26.53 | 26.53 | 0.12% | 5,428 |
| Sep 10, 2025 | 26.46 | 26.50 | 26.44 | 26.49 | 26.49 | 0.08% | 7,368 |
| Sep 9, 2025 | 26.44 | 26.47 | 26.43 | 26.47 | 26.47 | 0.09% | 2,916 |
| Sep 8, 2025 | 26.44 | 26.45 | 26.43 | 26.45 | 26.45 | - | 453 |
| Sep 5, 2025 | 26.43 | 26.45 | 26.41 | 26.45 | 26.45 | 0.06% | 5,625 |
| Sep 4, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | 26.43 | 0.12% | 444 |
| Sep 3, 2025 | 26.35 | 26.40 | 26.32 | 26.40 | 26.40 | 0.11% | 1,706 |
| Sep 2, 2025 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | 0.08% | 8,682 |
| Aug 29, 2025 | 26.36 | 26.39 | 26.26 | 26.35 | 26.35 | -0.21% | 11,422 |
| Aug 28, 2025 | 26.36 | 26.41 | 26.36 | 26.41 | 26.41 | 0.06% | 3,012 |
| Aug 27, 2025 | 26.36 | 26.39 | 26.35 | 26.39 | 26.39 | 0.01% | 4,158 |
| Aug 26, 2025 | 26.28 | 26.40 | 26.28 | 26.39 | 26.39 | 0.05% | 4,077 |
| Aug 25, 2025 | 26.35 | 26.40 | 26.34 | 26.38 | 26.38 | -0.08% | 13,755 |
| Aug 22, 2025 | 26.43 | 26.43 | 26.34 | 26.40 | 26.40 | 0.27% | 10,562 |
| Aug 21, 2025 | 26.32 | 26.35 | 26.32 | 26.33 | 26.33 | -0.06% | 4,434 |
| Aug 20, 2025 | 26.28 | 26.36 | 26.28 | 26.34 | 26.34 | 0.03% | 5,350 |
| Aug 19, 2025 | 26.33 | 26.39 | 26.33 | 26.33 | 26.33 | 0.02% | 2,556 |
| Aug 18, 2025 | 26.34 | 26.38 | 26.30 | 26.33 | 26.33 | -0.06% | 8,075 |
| Aug 15, 2025 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | -0.08% | 1,098 |
| Aug 14, 2025 | 26.39 | 26.39 | 26.37 | 26.37 | 26.37 | - | 224 |
| Aug 13, 2025 | 26.39 | 26.39 | 26.36 | 26.36 | 26.36 | 0.09% | 124 |
| Aug 12, 2025 | 26.34 | 26.37 | 26.30 | 26.34 | 26.34 | 0.22% | 5,281 |
| Aug 11, 2025 | 26.26 | 26.32 | 26.25 | 26.28 | 26.28 | -0.07% | 6,019 |
| Aug 8, 2025 | 26.29 | 26.33 | 26.29 | 26.30 | 26.30 | 0.13% | 8,908 |
| Aug 7, 2025 | 26.25 | 26.27 | 26.22 | 26.27 | 26.27 | -0.02% | 2,568 |
| Aug 6, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 0.16% | 1,118 |
| Aug 5, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -0.04% | 4,621 |
| Aug 4, 2025 | 26.27 | 26.28 | 26.23 | 26.24 | 26.24 | 0.19% | 7,069 |
| Aug 1, 2025 | 26.16 | 26.20 | 26.13 | 26.19 | 26.19 | -0.04% | 6,708 |
| Jul 31, 2025 | 26.21 | 26.28 | 26.18 | 26.20 | 26.20 | -0.08% | 11,680 |
| Jul 30, 2025 | 26.22 | 26.28 | 26.19 | 26.22 | 26.22 | -0.11% | 17,468 |