Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
25.64
-0.05 (-0.18%)
At close: Jun 17, 2026, 4:00 PM EDT
25.64
0.00 (0.00%)
After-hours: Jun 17, 2026, 8:00 PM EDT
CPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.72 | 25.72 | 25.64 | 25.64 | 25.64 | -0.18% | 1,282 |
| Jun 16, 2026 | 25.67 | 25.69 | 25.67 | 25.69 | 25.69 | -0.02% | 147 |
| Jun 15, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% | 21 |
| Jun 12, 2026 | 25.60 | 25.66 | 25.60 | 25.63 | 25.63 | 0.02% | 7,497 |
| Jun 11, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | 0.25% | 307 |
| Jun 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.18% | 35 |
| Jun 9, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.06% | 31 |
| Jun 8, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.03% | 4 |
| Jun 5, 2026 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | -0.21% | 1,002 |
| Jun 4, 2026 | 25.64 | 25.71 | 25.64 | 25.68 | 25.68 | - | 960 |
| Jun 3, 2026 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | 0.02% | 351 |
| Jun 2, 2026 | 25.64 | 25.71 | 25.64 | 25.68 | 25.68 | 0.02% | 1,354 |
| Jun 1, 2026 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | 0.02% | 223 |
| May 29, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.06% | 174 |
| May 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.13% | 134 |
| May 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.03% | 1 |
| May 26, 2026 | 25.61 | 25.63 | 25.61 | 25.63 | 25.62 | 0.04% | 172 |
| May 22, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.61 | 0.11% | 1,623 |
| May 21, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.06% | - |
| May 20, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.06% | 1,482 |
| May 19, 2026 | 25.53 | 25.56 | 25.53 | 25.56 | 25.56 | -0.06% | 181 |
| May 18, 2026 | 25.60 | 25.60 | 25.54 | 25.57 | 25.57 | - | 401 |
| May 15, 2026 | 25.55 | 25.58 | 25.54 | 25.57 | 25.57 | -0.10% | 9,449 |
| May 14, 2026 | 25.56 | 25.60 | 25.56 | 25.60 | 25.60 | 0.10% | 456 |
| May 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.06% | 405 |
| May 12, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.06% | 300 |
| May 11, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.02% | 58 |
| May 8, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.08% | 2 |
| May 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.02% | - |
| May 6, 2026 | 25.51 | 25.55 | 25.50 | 25.55 | 25.55 | 0.18% | 1,945 |
| May 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.12% | 686 |
| May 4, 2026 | 25.46 | 25.48 | 25.44 | 25.48 | 25.48 | -0.10% | 4,540 |
| May 1, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.10% | 2,587 |
| Apr 30, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.14% | 201 |
| Apr 29, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | - |
| Apr 28, 2026 | 25.40 | 25.44 | 25.39 | 25.44 | 25.44 | -0.04% | 2,320 |
| Apr 27, 2026 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | 0.02% | 165 |
| Apr 24, 2026 | 25.45 | 25.45 | 25.41 | 25.45 | 25.45 | 0.14% | 1,371 |
| Apr 23, 2026 | 25.39 | 25.41 | 25.39 | 25.41 | 25.41 | -0.06% | 400 |
| Apr 22, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% | - |
| Apr 21, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | -0.06% | 2,001 |
| Apr 20, 2026 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | -0.08% | 3,453 |
| Apr 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.26% | 21 |
| Apr 16, 2026 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 0.04% | 1,902 |
| Apr 15, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.12% | 5 |
| Apr 14, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.20% | 214 |
| Apr 13, 2026 | 25.29 | 25.30 | 25.28 | 25.28 | 25.28 | 0.10% | 800 |
| Apr 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.04% | - |
| Apr 9, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | 0.16% | 402 |
| Apr 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.42% | 71 |