Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
23.46
+0.07 (0.29%)
At close: Apr 1, 2025, 3:59 PM
23.38
-0.08 (-0.35%)
Pre-market: Apr 2, 2025, 4:09 AM EDT

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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