Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
25.08
0.00 (0.00%)
Dec 29, 2025, 12:45 PM EST - Market open
CPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 0.08% | 422 |
| Dec 24, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.04% | 1,340 |
| Dec 23, 2025 | 25.07 | 25.08 | 25.02 | 25.05 | 25.05 | 0.02% | 1,640 |
| Dec 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 148 |
| Dec 19, 2025 | 25.04 | 25.05 | 25.02 | 25.05 | 25.04 | 0.16% | 1,741 |
| Dec 18, 2025 | 25.02 | 25.03 | 25.00 | 25.00 | 25.00 | 0.06% | 3,344 |
| Dec 17, 2025 | 25.04 | 25.04 | 24.99 | 24.99 | 24.99 | -0.08% | 5,857 |
| Dec 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.16% | 270 |
| Dec 15, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 0.18% | 3,638 |
| Dec 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.13% | 141 |
| Dec 11, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | -0.01% | 1,422 |
| Dec 10, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | -0.08% | 392 |
| Dec 9, 2025 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | 0.02% | 380 |
| Dec 8, 2025 | 25.02 | 25.04 | 24.99 | 24.99 | 24.99 | 0.04% | 3,901 |
| Dec 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.06% | 686 |
| Dec 4, 2025 | 24.98 | 24.98 | 24.93 | 24.97 | 24.97 | 0.06% | 1,276 |
| Dec 3, 2025 | 24.95 | 24.95 | 24.92 | 24.95 | 24.95 | -0.02% | 20,152 |
| Dec 2, 2025 | 24.94 | 24.96 | 24.92 | 24.96 | 24.96 | 0.06% | 14,644 |
| Dec 1, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 61 |
| Nov 28, 2025 | 24.91 | 24.97 | 24.91 | 24.94 | 24.94 | 0.18% | 5,295 |
| Nov 26, 2025 | 24.89 | 24.91 | 24.88 | 24.90 | 24.90 | 0.08% | 4,936 |
| Nov 25, 2025 | 24.83 | 24.88 | 24.82 | 24.88 | 24.88 | 0.14% | 3,959 |
| Nov 24, 2025 | 24.82 | 24.87 | 24.82 | 24.84 | 24.84 | 0.40% | 10,428 |
| Nov 21, 2025 | 24.70 | 24.79 | 24.68 | 24.74 | 24.74 | 0.14% | 5,617 |
| Nov 20, 2025 | 24.76 | 24.76 | 24.71 | 24.71 | 24.71 | -0.28% | 974 |
| Nov 19, 2025 | 24.75 | 24.78 | 24.74 | 24.78 | 24.78 | 0.04% | 1,139 |
| Nov 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.08% | 1 |
| Nov 17, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.12% | 1 |
| Nov 14, 2025 | 24.82 | 24.85 | 24.82 | 24.82 | 24.82 | 0.06% | 935 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.16% | 48 |
| Nov 12, 2025 | 24.88 | 24.89 | 24.83 | 24.84 | 24.84 | -0.02% | 3,172 |
| Nov 11, 2025 | 24.81 | 24.85 | 24.81 | 24.85 | 24.85 | 0.02% | 1,878 |
| Nov 10, 2025 | 24.81 | 24.84 | 24.80 | 24.84 | 24.84 | 0.24% | 1,602 |
| Nov 7, 2025 | 24.71 | 24.79 | 24.71 | 24.78 | 24.78 | 0.04% | 1,912 |
| Nov 6, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.16% | - |
| Nov 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.12% | 201 |
| Nov 4, 2025 | 24.76 | 24.78 | 24.76 | 24.78 | 24.78 | -0.12% | 2,633 |
| Nov 3, 2025 | 24.79 | 24.81 | 24.79 | 24.81 | 24.81 | 0.04% | 105 |
| Oct 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% | 11 |
| Oct 30, 2025 | 24.81 | 24.84 | 24.77 | 24.78 | 24.78 | -0.10% | 2,585 |
| Oct 29, 2025 | 24.80 | 24.85 | 24.78 | 24.81 | 24.81 | -0.02% | 8,414 |
| Oct 28, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 187 |
| Oct 27, 2025 | 24.82 | 24.82 | 24.79 | 24.81 | 24.81 | 0.10% | 900 |
| Oct 24, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.12% | 266 |
| Oct 23, 2025 | 24.77 | 24.79 | 24.74 | 24.76 | 24.76 | 0.12% | 1,887 |
| Oct 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.04% | 414 |
| Oct 21, 2025 | 24.73 | 24.78 | 24.73 | 24.73 | 24.73 | -0.04% | 1,227 |
| Oct 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.18% | - |
| Oct 17, 2025 | 24.66 | 24.70 | 24.66 | 24.70 | 24.70 | 0.15% | 2,562 |
| Oct 16, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.09% | 23 |