Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.55
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
CPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 0.04% | 5,005 |
| Sep 8, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% | - |
| Sep 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.02% | 59 |
| Sep 4, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.16% | 59 |
| Sep 3, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.08% | 179 |
| Sep 2, 2025 | 24.44 | 24.47 | 24.44 | 24.47 | 24.47 | -0.09% | 179 |
| Aug 29, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.07% | 2 |
| Aug 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% | - |
| Aug 27, 2025 | 24.47 | 24.50 | 24.47 | 24.50 | 24.50 | 0.14% | 238 |
| Aug 26, 2025 | 24.47 | 24.47 | 24.44 | 24.46 | 24.46 | -0.05% | 600 |
| Aug 25, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.05% | 745 |
| Aug 22, 2025 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | 0.37% | 745 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.06% | 84 |
| Aug 20, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | 84 |
| Aug 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.06% | 501 |
| Aug 18, 2025 | 24.41 | 24.43 | 24.41 | 24.43 | 24.43 | 0.02% | 401 |
| Aug 15, 2025 | 24.38 | 24.43 | 24.38 | 24.42 | 24.42 | -0.02% | 5,137 |
| Aug 14, 2025 | 24.42 | 24.43 | 24.42 | 24.43 | 24.43 | - | 828 |
| Aug 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.04% | 163 |
| Aug 12, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | 0.14% | 632 |
| Aug 11, 2025 | 24.43 | 24.43 | 24.38 | 24.38 | 24.38 | -0.06% | 744 |
| Aug 8, 2025 | 24.42 | 24.44 | 24.39 | 24.39 | 24.39 | 0.24% | 1,628 |
| Aug 7, 2025 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | -0.04% | 225 |
| Aug 6, 2025 | 24.31 | 24.35 | 24.31 | 24.35 | 24.35 | 0.14% | 1,450 |
| Aug 5, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.09% | 1,435 |
| Aug 4, 2025 | 24.29 | 24.33 | 24.29 | 24.33 | 24.33 | 0.32% | 2,145 |
| Aug 1, 2025 | 24.23 | 24.26 | 24.21 | 24.26 | 24.26 | -0.26% | 2,249 |
| Jul 31, 2025 | 24.35 | 24.35 | 24.29 | 24.32 | 24.32 | 0.04% | 4,717 |
| Jul 30, 2025 | 24.32 | 24.33 | 24.29 | 24.31 | 24.31 | -0.06% | 4,509 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.32 | 24.33 | 24.33 | -0.02% | 707 |
| Jul 28, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | -0.08% | 1,241 |
| Jul 25, 2025 | 24.26 | 24.35 | 24.26 | 24.35 | 24.35 | 0.17% | 497 |
| Jul 24, 2025 | 24.30 | 24.31 | 24.30 | 24.31 | 24.31 | 0.12% | 666 |
| Jul 23, 2025 | 24.26 | 24.28 | 24.26 | 24.28 | 24.28 | 0.08% | 2,285 |
| Jul 22, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.02% | 127 |
| Jul 21, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | - | 644 |
| Jul 18, 2025 | 24.27 | 24.28 | 24.26 | 24.26 | 24.26 | 0.06% | 1,921 |
| Jul 17, 2025 | 24.25 | 24.28 | 24.22 | 24.24 | 24.24 | 0.12% | 11,848 |
| Jul 16, 2025 | 24.19 | 24.21 | 24.13 | 24.21 | 24.21 | - | 5,749 |
| Jul 15, 2025 | 24.19 | 24.21 | 24.17 | 24.21 | 24.21 | -0.02% | 1,959 |
| Jul 14, 2025 | 24.18 | 24.22 | 24.18 | 24.22 | 24.22 | - | 699 |
| Jul 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.04% | 151 |
| Jul 10, 2025 | 24.23 | 24.23 | 24.16 | 24.21 | 24.21 | 0.06% | 756 |
| Jul 9, 2025 | 24.16 | 24.19 | 24.14 | 24.19 | 24.19 | 0.08% | 5,451 |
| Jul 8, 2025 | 24.20 | 24.20 | 24.14 | 24.17 | 24.17 | 0.06% | 480 |
| Jul 7, 2025 | 24.16 | 24.19 | 24.13 | 24.16 | 24.16 | -0.23% | 1,244 |
| Jul 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.19% | 510 |
| Jul 2, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 24.17 | 0.06% | 3,222 |
| Jul 1, 2025 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | - | 654 |
| Jun 30, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 0.13% | 893 |