Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)

CPSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.55	27.55	27.55	27.55	-	-0.01%	5,347
May 27, 2026	27.54	27.55	27.54	27.55	27.55	-	1,454
May 26, 2026	27.56	27.56	27.55	27.56	27.55	0.07%	1,135
May 22, 2026	27.54	27.54	27.54	27.54	27.53	0.04%	534
May 21, 2026	27.53	27.53	27.53	27.53	27.53	-	-
May 20, 2026	27.49	27.53	27.49	27.53	27.53	0.06%	16,654
May 19, 2026	27.51	27.51	27.51	27.51	27.51	0.02%	86
May 18, 2026	27.50	27.51	27.50	27.51	27.50	0.06%	163
May 15, 2026	27.49	27.49	27.49	27.49	27.49	-	733
May 14, 2026	27.49	27.49	27.49	27.49	27.49	0.05%	6,355
May 13, 2026	27.49	27.49	27.48	27.48	27.48	-0.09%	1,660
May 12, 2026	27.50	27.50	27.50	27.50	27.50	0.13%	370
May 11, 2026	27.47	27.47	27.47	27.47	27.47	0.02%	-
May 8, 2026	27.46	27.46	27.46	27.46	27.46	0.05%	39
May 7, 2026	27.44	27.45	27.44	27.45	27.45	-0.13%	9,963
May 6, 2026	27.48	27.48	27.48	27.48	27.48	0.09%	592
May 5, 2026	27.46	27.46	27.41	27.46	27.46	0.22%	3,710
May 4, 2026	27.41	27.41	27.40	27.40	27.40	-0.08%	1,472
May 1, 2026	27.41	27.44	27.41	27.42	27.42	0.06%	3,866
Apr 30, 2026	27.37	27.40	27.37	27.40	27.40	0.15%	2,188
Apr 29, 2026	27.36	27.36	27.36	27.36	27.36	-	1,262
Apr 28, 2026	27.36	27.36	27.36	27.36	27.36	-0.04%	266
Apr 27, 2026	27.37	27.37	27.37	27.37	27.37	0.02%	56
Apr 24, 2026	27.36	27.36	27.36	27.36	27.36	0.20%	130
Apr 23, 2026	27.31	27.31	27.31	27.31	27.31	-0.15%	3
Apr 22, 2026	27.35	27.37	27.35	27.35	27.35	0.07%	3,021
Apr 21, 2026	27.33	27.33	27.33	27.33	27.33	-0.04%	24
Apr 20, 2026	27.31	27.34	27.31	27.34	27.34	-0.01%	1,142
Apr 17, 2026	27.35	27.35	27.35	27.35	27.35	0.13%	42
Apr 16, 2026	27.27	27.31	27.26	27.31	27.31	0.01%	3,944
Apr 15, 2026	27.27	27.31	27.27	27.31	27.31	0.21%	2,466
Apr 14, 2026	27.26	27.27	27.23	27.25	27.25	0.15%	5,549
Apr 13, 2026	27.15	27.21	27.15	27.21	27.21	0.07%	4,345
Apr 10, 2026	27.19	27.19	27.19	27.19	27.19	0.04%	-
Apr 9, 2026	27.16	27.18	27.15	27.18	27.18	0.18%	588
Apr 8, 2026	27.10	27.13	27.10	27.13	27.13	0.59%	1,350
Apr 7, 2026	26.96	26.97	26.91	26.97	26.97	0.03%	1,467
Apr 6, 2026	26.97	26.97	26.96	26.96	26.96	0.05%	1,000
Apr 2, 2026	26.95	26.95	26.95	26.95	26.95	-0.06%	2
Apr 1, 2026	26.95	26.96	26.94	26.96	26.96	0.34%	650
Mar 31, 2026	26.80	26.87	26.80	26.87	26.87	0.56%	907
Mar 30, 2026	26.75	26.75	26.71	26.73	26.72	-0.11%	367
Mar 27, 2026	26.75	26.76	26.75	26.76	26.76	-0.26%	100
Mar 26, 2026	26.92	26.92	26.83	26.83	26.82	-0.48%	500
Mar 25, 2026	26.92	26.96	26.92	26.96	26.96	0.24%	204
Mar 24, 2026	26.91	26.91	26.89	26.89	26.89	-0.17%	897
Mar 23, 2026	26.97	26.97	26.94	26.94	26.94	0.28%	533
Mar 20, 2026	26.86	26.86	26.86	26.86	26.86	-0.30%	100
Mar 19, 2026	26.95	26.95	26.92	26.94	26.94	-0.04%	1,261
Mar 18, 2026	26.95	26.95	26.95	26.95	26.95	-0.27%	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.