Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.91
-0.07 (-0.28%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.26% | 644 |
| Mar 26, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | -0.32% | 1,562 |
| Mar 25, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.14% | - |
| Mar 24, 2026 | 25.00 | 25.07 | 24.98 | 25.02 | 25.02 | -0.15% | 1,664 |
| Mar 23, 2026 | 25.00 | 25.06 | 24.99 | 25.06 | 25.06 | 0.28% | 1,317 |
| Mar 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.29% | - |
| Mar 19, 2026 | 25.07 | 25.07 | 25.05 | 25.06 | 25.06 | -0.12% | 2,681 |
| Mar 18, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.18% | 21 |
| Mar 17, 2026 | 25.18 | 25.19 | 25.08 | 25.14 | 25.14 | 0.18% | 8,528 |
| Mar 16, 2026 | 25.13 | 25.13 | 25.06 | 25.09 | 25.09 | - | 4,058 |
| Mar 13, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | -0.06% | 175 |
| Mar 12, 2026 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | -0.24% | 1,001 |
| Mar 11, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | 0.02% | 140 |
| Mar 10, 2026 | 25.19 | 25.22 | 25.16 | 25.16 | 25.16 | -0.06% | 2,202 |
| Mar 9, 2026 | 25.09 | 25.18 | 25.06 | 25.18 | 25.18 | 0.09% | 6,592 |
| Mar 6, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | -0.12% | 249 |
| Mar 5, 2026 | 25.24 | 25.24 | 25.19 | 25.19 | 25.19 | -0.14% | 717 |
| Mar 4, 2026 | 25.25 | 25.25 | 25.20 | 25.22 | 25.22 | 0.16% | 652 |
| Mar 3, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.10% | 340 |
| Mar 2, 2026 | 25.23 | 25.24 | 25.21 | 25.21 | 25.21 | - | 1,629 |
| Feb 27, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.03% | 2 |
| Feb 26, 2026 | 25.18 | 25.21 | 25.17 | 25.21 | 25.21 | -0.07% | 1,428 |
| Feb 25, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | 25.23 | 0.14% | 1,184 |
| Feb 24, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 0.13% | 2,205 |
| Feb 23, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.17% | 2,196 |
| Feb 20, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.13% | 364 |
| Feb 19, 2026 | 25.22 | 25.22 | 25.17 | 25.17 | 25.17 | -0.05% | 3,000 |
| Feb 18, 2026 | 25.24 | 25.24 | 25.19 | 25.19 | 25.19 | 0.10% | 1,694 |
| Feb 17, 2026 | 25.24 | 25.24 | 25.13 | 25.16 | 25.16 | -0.06% | 2,852 |
| Feb 13, 2026 | 25.12 | 25.22 | 25.12 | 25.18 | 25.18 | 0.06% | 4,988 |
| Feb 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.22% | 506 |
| Feb 11, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.14% | 14,146 |
| Feb 10, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 0.04% | 11,078 |
| Feb 9, 2026 | 25.25 | 25.28 | 25.24 | 25.24 | 25.24 | 0.18% | 6,909 |
| Feb 6, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.23% | 2,045 |
| Feb 5, 2026 | 25.15 | 25.17 | 25.14 | 25.14 | 25.14 | -0.07% | 3,445 |
| Feb 4, 2026 | 25.19 | 25.19 | 25.13 | 25.16 | 25.16 | -0.04% | 9,013 |
| Feb 3, 2026 | 25.22 | 25.22 | 25.15 | 25.17 | 25.17 | -0.18% | 3,711 |
| Feb 2, 2026 | 25.23 | 25.24 | 25.18 | 25.21 | 25.21 | 0.12% | 3,531 |
| Jan 30, 2026 | 25.21 | 25.21 | 25.16 | 25.18 | 25.18 | 0.06% | 740 |
| Jan 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.08% | 72 |
| Jan 28, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.12% | 1,630 |
| Jan 27, 2026 | 25.19 | 25.22 | 25.19 | 25.21 | 25.21 | 0.17% | 1,790 |
| Jan 26, 2026 | 25.21 | 25.21 | 25.13 | 25.17 | 25.17 | -0.04% | 6,672 |
| Jan 23, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | 0.04% | 753 |
| Jan 22, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.17 | 0.12% | 9,462 |
| Jan 21, 2026 | 25.14 | 25.15 | 25.12 | 25.14 | 25.14 | 0.06% | 1,454 |
| Jan 20, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 25.13 | -0.26% | 7,569 |
| Jan 16, 2026 | 25.19 | 25.20 | 25.18 | 25.19 | 25.19 | - | 14,985 |
| Jan 15, 2026 | 25.18 | 25.21 | 25.15 | 25.19 | 25.19 | 0.04% | 5,278 |