Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
26.46
-0.01 (-0.04%)
Sep 10, 2025, 9:37 AM - Market open
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 26.19 | 26.28 | 26.19 | 26.25 | 26.25 | -0.08% | 24,249 |
| Jul 28, 2025 | 26.21 | 26.31 | 26.21 | 26.27 | 26.27 | -0.04% | 24,725 |
| Jul 25, 2025 | 26.26 | 26.30 | 26.21 | 26.28 | 26.28 | 0.17% | 19,852 |
| Jul 24, 2025 | 26.21 | 26.26 | 26.19 | 26.24 | 26.24 | 0.17% | 12,917 |
| Jul 23, 2025 | 26.20 | 26.25 | 26.17 | 26.19 | 26.19 | -0.02% | 23,048 |
| Jul 22, 2025 | 26.17 | 26.22 | 26.16 | 26.20 | 26.20 | 0.03% | 40,484 |
| Jul 21, 2025 | 26.17 | 26.23 | 26.16 | 26.19 | 26.19 | 0.11% | 43,720 |
| Jul 18, 2025 | 26.17 | 26.21 | 26.14 | 26.16 | 26.16 | 0.02% | 26,785 |
| Jul 17, 2025 | 26.17 | 26.21 | 26.12 | 26.16 | 26.16 | -0.03% | 14,814 |
| Jul 16, 2025 | 26.14 | 26.17 | 26.08 | 26.16 | 26.16 | 0.13% | 28,006 |
| Jul 15, 2025 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | -0.02% | 18,825 |
| Jul 14, 2025 | 26.07 | 26.17 | 26.07 | 26.14 | 26.14 | 0.05% | 46,036 |
| Jul 11, 2025 | 26.12 | 26.19 | 26.09 | 26.12 | 26.12 | -0.07% | 3,775 |
| Jul 10, 2025 | 26.10 | 26.16 | 26.07 | 26.14 | 26.14 | 0.10% | 14,786 |
| Jul 9, 2025 | 26.14 | 26.16 | 26.07 | 26.11 | 26.11 | 0.07% | 14,477 |
| Jul 8, 2025 | 26.10 | 26.11 | 26.10 | 26.10 | 26.10 | 0.02% | 2,624 |
| Jul 7, 2025 | 26.08 | 26.13 | 26.08 | 26.09 | 26.09 | -0.23% | 16,615 |
| Jul 3, 2025 | 26.18 | 26.18 | 26.08 | 26.15 | 26.15 | 0.11% | 5,378 |
| Jul 2, 2025 | 26.12 | 26.15 | 26.04 | 26.12 | 26.12 | 0.04% | 55,912 |
| Jul 1, 2025 | 26.13 | 26.32 | 26.08 | 26.11 | 26.11 | 0.15% | 253,553 |
| Jun 30, 2025 | 26.07 | 26.12 | 26.06 | 26.07 | 26.07 | -0.04% | 10,463 |