Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
23.30
+0.08 (0.34%)
Apr 23, 2025, 4:00 PM EDT - Market closed

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202523.2623.3623.2623.3423.340.17%488
Apr 23, 202523.3323.3323.2523.3023.300.33%2,822
Apr 22, 202523.1423.2323.1423.2223.220.58%2,507
Apr 21, 202523.1123.1523.0623.0923.09-0.41%6,140
Apr 17, 202523.2123.2223.1923.1923.19-0.28%1,070
Apr 16, 202523.2323.2523.2223.2523.25-0.19%17,594
Apr 15, 202523.3523.3523.3023.3023.30-0.03%1,307
Apr 14, 202523.3223.3523.3023.3023.300.04%1,853
Apr 11, 202523.2923.3423.2523.2923.290.29%4,359
Apr 10, 202523.2323.2323.2323.2323.23-0.60%1,238
Apr 9, 202523.0823.4023.0823.3723.371.42%5,974
Apr 8, 202523.1023.1023.0423.0423.04-0.02%763
Apr 7, 202523.0723.0722.9723.0423.04-0.20%589
Apr 4, 202523.2123.2123.0723.0923.09-0.77%6,097
Apr 3, 202523.3023.3923.2423.2723.27-0.81%7,519
Apr 2, 202523.4523.4723.4223.4623.46-2,066
Apr 1, 202523.3723.4623.3723.4623.460.29%23,235
Mar 31, 202523.3323.3923.3223.3923.390.06%1,548
Mar 28, 202523.4523.4623.3423.3823.38-0.46%29,276
Mar 27, 202523.4823.5223.4823.4923.49-3,202
Mar 26, 202523.5223.5223.4823.4923.49-0.14%4,089
Mar 25, 202523.5423.5623.5223.5223.520.06%5,000
Mar 24, 202523.4623.5423.4623.5123.510.38%15,386
Mar 21, 202523.3923.4523.3923.4223.420.05%7,233
Mar 20, 202523.4223.4323.4123.4123.41-0.09%785
Mar 19, 202523.4423.4623.4323.4323.430.07%1,754
Mar 18, 202523.4023.4123.4023.4123.41-0.23%1,168
Mar 17, 202523.4523.4823.4423.4623.460.29%15,000
Mar 14, 202523.4223.4223.4023.4023.400.35%115
Mar 13, 202523.3723.3723.3123.3223.32-0.35%1,394
Mar 12, 202523.4023.4023.4023.4023.400.16%104
Mar 11, 202523.4423.4423.3223.3623.36-0.14%4,023
Mar 10, 202523.4023.4423.3423.3923.39-0.58%13,536
Mar 7, 202523.5023.5323.4823.5323.530.16%2,381
Mar 6, 202523.5023.5023.4723.4923.49-0.39%6,289
Mar 5, 202523.5623.5823.5623.5823.580.24%1,330
Mar 4, 202523.4923.5323.4923.5323.53-0.11%2,349
Mar 3, 202523.6423.6423.5523.5523.55-0.46%2,924
Feb 28, 202523.5923.6623.5823.6623.660.33%2,267
Feb 27, 202523.6923.6923.5823.5823.58-0.30%2,835
Feb 26, 202523.6523.6523.6523.6523.65-0.02%46
Feb 25, 202523.6623.6623.6623.6623.66-0.08%648
Feb 24, 202523.6823.6823.6823.6823.68-0.09%86
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