Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
26.17
-0.03 (-0.10%)
Oct 16, 2026, 4:00 PM EDT - Market closed
CPSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.18 | 26.20 | 26.13 | 26.17 | 26.17 | -0.08% | 70 |
| Oct 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.06% | 100 |
| Oct 14, 2026 | 26.14 | 26.17 | 26.14 | 26.17 | 26.17 | -0.09% | 333 |
| Oct 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 118 |
| Oct 12, 2026 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | - | 580 |
| Oct 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.02% | 26 |
| Oct 8, 2026 | 26.17 | 26.19 | 26.16 | 26.19 | 26.19 | 0.08% | 1,157 |
| Oct 7, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.02% | 124 |
| Oct 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.17 | -0.10% | 10 |
| Oct 5, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 0.15% | 1,213 |
| Oct 2, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 0.08% | 2,346 |
| Oct 1, 2026 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | - | 513 |
| Sep 30, 2026 | 26.15 | 26.15 | 26.13 | 26.14 | 26.14 | 0.08% | 1,330 |
| Sep 29, 2026 | 26.10 | 26.12 | 26.10 | 26.12 | 26.12 | 0.12% | 1,732 |
| Sep 28, 2026 | 26.11 | 26.13 | 26.09 | 26.09 | 26.09 | -0.09% | 256 |
| Sep 25, 2026 | 26.13 | 26.13 | 26.08 | 26.11 | 26.11 | 0.07% | 1,536 |
| Sep 24, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.06% | 106 |
| Sep 23, 2026 | 26.11 | 26.11 | 26.07 | 26.11 | 26.11 | 0.04% | 1,854 |
| Sep 22, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 9 |
| Sep 21, 2026 | 26.06 | 26.11 | 26.06 | 26.10 | 26.10 | 0.23% | 1,237 |
| Sep 18, 2026 | 26.04 | 26.05 | 26.01 | 26.04 | 26.04 | -0.11% | 3,721 |
| Sep 17, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.29% | 146 |
| Sep 16, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.14% | 10 |
| Sep 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.03% | 2,789 |
| Sep 14, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | -0.01% | 469 |
| Sep 11, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.21% | 209 |
| Sep 10, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% | 310 |
| Sep 9, 2026 | 26.00 | 26.03 | 25.99 | 26.01 | 26.01 | -0.06% | 1,088 |
| Sep 8, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.08% | 122 |
| Sep 4, 2026 | 26.03 | 26.08 | 26.03 | 26.05 | 26.05 | 0.04% | 911 |
| Sep 3, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.22% | 10 |
| Sep 2, 2026 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | - | 239 |
| Sep 1, 2026 | 26.00 | 26.03 | 25.94 | 25.98 | 25.98 | -0.08% | 3,036 |
| Aug 31, 2026 | 26.00 | 26.04 | 25.95 | 26.00 | 26.00 | -0.19% | 2,224 |
| Aug 28, 2026 | 26.05 | 26.05 | 26.03 | 26.05 | 26.05 | 0.19% | 1,962 |
| Aug 27, 2026 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | 0.08% | 531 |
| Aug 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.02% | 147 |
| Aug 25, 2026 | 26.02 | 26.02 | 25.99 | 25.99 | 25.99 | 0.04% | 1,016 |
| Aug 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.03% | 11 |
| Aug 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.09% | 8 |
| Aug 20, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.06% | 54 |
| Aug 19, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.08% | 17 |
| Aug 18, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 7 |
| Aug 17, 2026 | 25.97 | 25.97 | 25.96 | 25.96 | 25.95 | -0.02% | 468 |
| Aug 14, 2026 | 25.92 | 25.96 | 25.92 | 25.96 | 25.96 | 0.02% | 280 |
| Aug 13, 2026 | 25.92 | 25.96 | 25.92 | 25.96 | 25.96 | 0.06% | 392 |
| Aug 12, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.06% | 159 |
| Aug 11, 2026 | 25.90 | 25.93 | 25.90 | 25.93 | 25.93 | 0.14% | 159 |
| Aug 10, 2026 | 25.97 | 25.97 | 25.89 | 25.89 | 25.89 | -0.17% | 925 |
| Aug 7, 2026 | 25.92 | 25.94 | 25.91 | 25.94 | 25.93 | 0.10% | 2,955 |