Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.32
+0.01 (0.04%)
Jul 31, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 24.08 | 24.12 | 24.08 | 24.12 | 24.12 | 0.12% | 119 |
| Jun 26, 2025 | 24.05 | 24.09 | 24.05 | 24.09 | 24.09 | 0.29% | 400 |
| Jun 25, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | 45 |
| Jun 24, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.19% | 45 |
| Jun 23, 2025 | 23.91 | 23.98 | 23.91 | 23.98 | 23.98 | 0.25% | 111 |
| Jun 20, 2025 | 23.88 | 23.92 | 23.87 | 23.92 | 23.92 | -0.04% | 676 |
| Jun 18, 2025 | 23.90 | 23.93 | 23.90 | 23.93 | 23.93 | 0.11% | 400 |
| Jun 17, 2025 | 23.92 | 23.92 | 23.90 | 23.90 | 23.90 | -0.23% | 287 |
| Jun 16, 2025 | 23.93 | 23.96 | 23.93 | 23.96 | 23.96 | 0.31% | 109 |
| Jun 13, 2025 | 23.89 | 23.89 | 23.88 | 23.88 | 23.88 | -0.29% | 102 |
| Jun 12, 2025 | 23.91 | 23.97 | 23.90 | 23.95 | 23.95 | 0.14% | 3,872 |
| Jun 11, 2025 | 23.93 | 23.94 | 23.91 | 23.92 | 23.92 | -0.08% | 10,806 |
| Jun 10, 2025 | 23.91 | 23.93 | 23.91 | 23.93 | 23.93 | 0.15% | 320 |
| Jun 9, 2025 | 23.91 | 23.91 | 23.85 | 23.90 | 23.90 | - | 1,777 |
| Jun 6, 2025 | 23.92 | 23.93 | 23.88 | 23.90 | 23.90 | 0.21% | 1,996 |
| Jun 5, 2025 | 23.87 | 23.87 | 23.85 | 23.85 | 23.85 | -0.10% | 2,535 |
| Jun 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.03% | 9,667 |
| Jun 3, 2025 | 23.85 | 23.89 | 23.85 | 23.87 | 23.87 | 0.09% | 9,667 |
| Jun 2, 2025 | 23.85 | 23.85 | 23.84 | 23.85 | 23.85 | 0.08% | 1,253 |
| May 30, 2025 | 23.77 | 23.83 | 23.77 | 23.83 | 23.83 | 0.06% | 500 |
| May 29, 2025 | 23.81 | 23.81 | 23.78 | 23.81 | 23.81 | 0.18% | 2,954 |
| May 28, 2025 | 23.79 | 23.79 | 23.77 | 23.77 | 23.77 | -0.11% | 4,653 |
| May 27, 2025 | 23.79 | 23.80 | 23.77 | 23.80 | 23.80 | 0.35% | 6,262 |
| May 23, 2025 | 23.66 | 23.71 | 23.66 | 23.71 | 23.71 | -0.09% | 900 |
| May 22, 2025 | 23.71 | 23.76 | 23.71 | 23.74 | 23.74 | - | 1,006 |
| May 21, 2025 | 23.78 | 23.81 | 23.74 | 23.74 | 23.74 | -0.27% | 2,326 |
| May 20, 2025 | 23.83 | 23.83 | 23.80 | 23.80 | 23.80 | -0.17% | 402 |