Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
26.05
+0.01 (0.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CPSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.03% | 6 |
| Aug 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.05% | 11 |
| Aug 4, 2026 | 25.94 | 25.94 | 25.91 | 25.91 | 25.91 | 0.11% | 2,110 |
| Aug 3, 2026 | 25.86 | 25.91 | 25.86 | 25.88 | 25.88 | 0.18% | 5,009 |
| Jul 31, 2026 | 25.84 | 25.86 | 25.78 | 25.83 | 25.83 | 0.15% | 3,274 |
| Jul 30, 2026 | 25.73 | 25.80 | 25.73 | 25.79 | 25.79 | 0.41% | 5,724 |
| Jul 29, 2026 | 25.72 | 25.78 | 25.68 | 25.69 | 25.68 | -0.35% | 3,605 |
| Jul 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% | 6 |
| Jul 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.02% | 10 |
| Jul 24, 2026 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | 0.08% | 163 |
| Jul 23, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.19% | 58 |
| Jul 22, 2026 | 25.81 | 25.82 | 25.78 | 25.78 | 25.78 | - | 3,701 |
| Jul 21, 2026 | 25.80 | 25.81 | 25.75 | 25.78 | 25.78 | 0.10% | 13,763 |
| Jul 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | 79 |
| Jul 17, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.08% | 27 |
| Jul 16, 2026 | 25.81 | 25.81 | 25.78 | 25.78 | 25.78 | -0.08% | 956 |
| Jul 15, 2026 | 25.81 | 25.81 | 25.77 | 25.80 | 25.80 | 0.08% | 515 |
| Jul 14, 2026 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 0.12% | 1,705 |
| Jul 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.12% | 44 |
| Jul 10, 2026 | 25.79 | 25.79 | 25.78 | 25.78 | 25.77 | 0.12% | 245 |
| Jul 9, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | 0.08% | 527 |
| Jul 8, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.02% | 59 |
| Jul 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.05% | 48 |
| Jul 6, 2026 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 0.12% | 939 |
| Jul 2, 2026 | 25.72 | 25.72 | 25.71 | 25.71 | 25.71 | 0.05% | 224 |
| Jul 1, 2026 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | - | 208 |
| Jun 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.16% | 13 |
| Jun 29, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | 25.66 | 0.16% | 412 |
| Jun 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.06% | 223 |