Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
23.70
-0.05 (-0.22%)
Feb 21, 2025, 2:15 PM EST - Market closed

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7323.7423.7023.7023.70-0.22%2,038
Feb 20, 202523.7423.7523.7423.7523.75-0.02%2,902
Feb 19, 202523.7623.7923.7623.7623.760.08%2,873
Feb 18, 202524.0924.0923.7423.7423.74-0.08%6,758
Feb 14, 202523.7623.7623.7623.7623.760.11%12,558
Feb 13, 202523.7023.7723.6823.7323.730.19%12,558
Feb 12, 202523.6923.6923.6923.6923.69-0.04%43
Feb 11, 202523.7323.7323.6623.7023.700.03%1,801
Feb 10, 202523.6623.6923.6623.6923.690.14%2,156
Feb 7, 202523.6623.6623.6623.6623.66-0.19%362
Feb 6, 202523.6723.7123.6523.7023.700.11%6,159
Feb 5, 202523.6823.6823.6823.6823.680.11%471
Feb 4, 202523.6223.6523.6223.6523.650.17%215
Feb 3, 202523.5623.6323.5623.6123.61-0.13%7,624
Jan 31, 202523.6823.7323.6423.6423.64-0.11%5,388
Jan 30, 202523.6823.6823.6523.6723.670.04%4,138
Jan 29, 202523.6823.6823.6623.6623.66-0.08%1,147
Jan 28, 202523.6923.7023.6823.6823.680.06%7,383
Jan 27, 202523.6523.6823.6523.6623.66-0.04%2,365
Jan 24, 202523.7423.7423.6723.6723.67-26,204
Jan 23, 202523.7223.7423.6423.6723.670.13%20,787
Jan 22, 202523.6723.7123.6223.6423.64-0.25%36,128
Jan 21, 202524.5824.5823.6123.7023.700.25%31,427
Jan 17, 202523.6323.6523.6123.6423.640.28%13,404
Jan 16, 202523.6023.6023.5323.5823.580.04%19,262
Jan 15, 202523.5723.5923.5523.5723.570.34%9,570
Jan 14, 202523.5123.5123.4623.4923.490.12%14,261
Jan 13, 202523.4423.4623.4423.4623.46-0.03%18,419
Jan 10, 202523.4823.5023.4523.4723.47-0.35%87,163
Jan 8, 202523.5523.5723.4923.5523.550.14%25,670
Jan 7, 202523.6223.6223.5123.5223.52-0.12%19,436
Jan 6, 202523.5623.6123.5423.5423.540.02%15,495
Jan 3, 202523.5623.5623.5023.5423.540.25%72,789