Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
23.83
+0.02 (0.07%)
May 30, 2025, 4:00 PM - Market closed

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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