Skip to main content
logo
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.12
+0.03 (0.13%)
At close: Jun 27, 2025, 4:00 PM
24.12
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.0824.1224.0824.1224.120.12%119
Jun 26, 202524.0524.0924.0524.0924.090.29%400
Jun 25, 202524.0224.0224.0224.0224.02-45
Jun 24, 202524.0224.0224.0224.0224.020.19%45
Jun 23, 202523.9123.9823.9123.9823.980.25%111
Jun 20, 202523.8823.9223.8723.9223.92-0.04%676
Jun 18, 202523.9023.9323.9023.9323.930.11%400
Jun 17, 202523.9223.9223.9023.9023.90-0.23%287
Jun 16, 202523.9323.9623.9323.9623.960.31%109
Jun 13, 202523.8923.8923.8823.8823.88-0.29%102
Jun 12, 202523.9123.9723.9023.9523.950.14%3,872
Jun 11, 202523.9323.9423.9123.9223.92-0.08%10,806
Jun 10, 202523.9123.9323.9123.9323.930.15%320
Jun 9, 202523.9123.9123.8523.9023.90-1,777
Jun 6, 202523.9223.9323.8823.9023.900.21%1,996
Jun 5, 202523.8723.8723.8523.8523.85-0.10%2,535
Jun 4, 202523.8823.8823.8823.8823.880.03%9,667
Jun 3, 202523.8523.8923.8523.8723.870.09%9,667
Jun 2, 202523.8523.8523.8423.8523.850.08%1,253
May 30, 202523.7723.8323.7723.8323.830.06%500
May 29, 202523.8123.8123.7823.8123.810.18%2,954
May 28, 202523.7923.7923.7723.7723.77-0.11%4,653
May 27, 202523.7923.8023.7723.8023.800.35%6,262
May 23, 202523.6623.7123.6623.7123.71-0.09%900
May 22, 202523.7123.7623.7123.7423.74-1,006
May 21, 202523.7823.8123.7423.7423.74-0.27%2,326
May 20, 202523.8323.8323.8023.8023.80-0.17%402
May 19, 202523.8423.8423.8423.8423.840.11%10
May 16, 202523.8123.8223.8123.8123.810.16%3,663
May 15, 202523.7123.7823.7123.7823.780.15%755
May 14, 202523.7323.7623.7323.7423.74-1,930
May 13, 202523.7323.7823.7223.7423.740.23%14,926
May 12, 202523.7023.7223.6823.6923.690.65%3,202
May 9, 202523.5823.5923.5323.5323.53-0.03%7,352
May 8, 202523.5623.6123.5323.5423.540.16%1,306
May 7, 202523.4823.5423.4823.5023.50-0.07%5,708
May 6, 202523.5423.5423.5223.5223.52-0.04%5,619
May 5, 202523.5723.5823.5323.5323.53-0.15%4,386
May 2, 202523.6023.6023.5723.5723.570.21%2,305
May 1, 202523.5623.5623.4923.5223.52-0.44%1,217
Apr 30, 202523.4023.6223.4023.6223.620.83%6,414
Apr 29, 202523.4323.4423.3923.4323.430.15%2,859
Apr 28, 202523.4123.4123.3623.3923.390.06%8,644
Apr 25, 202523.3323.3823.3323.3823.380.15%564
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