Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
26.22
-0.05 (-0.17%)
Nov 13, 2026, 4:00 PM EST - Market closed
CPSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.19 | 26.19 | 26.19 | 26.23 | 26.23 | -0.17% | 7,552 |
| Nov 12, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | 0.06% | 2,891 |
| Nov 11, 2026 | 26.26 | 26.26 | 26.25 | 26.26 | 26.26 | 0.23% | 857 |
| Nov 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 9 |
| Nov 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | 0.50% | 12 |
| Nov 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.09% | 33 |
| Nov 5, 2026 | 26.08 | 26.08 | 26.04 | 26.04 | 26.04 | -0.78% | 574 |
| Nov 4, 2026 | 26.27 | 26.27 | 26.25 | 26.25 | 26.25 | 0.27% | 1,433 |
| Nov 3, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.08% | 73 |
| Nov 2, 2026 | 26.22 | 26.22 | 26.16 | 26.16 | 26.16 | -0.06% | 218 |
| Oct 30, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.22% | 148 |
| Oct 29, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.04% | 8 |
| Oct 28, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.02% | 8 |
| Oct 27, 2026 | 26.14 | 26.24 | 26.14 | 26.22 | 26.22 | 0.08% | 981 |
| Oct 26, 2026 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | 0.11% | 961 |
| Oct 23, 2026 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | - | 1,008 |
| Oct 22, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.21% | 458 |
| Oct 21, 2026 | 26.23 | 26.24 | 26.22 | 26.22 | 26.22 | 0.10% | 909 |
| Oct 20, 2026 | 26.14 | 26.22 | 26.14 | 26.20 | 26.19 | 0.04% | 1,669 |
| Oct 19, 2026 | 26.20 | 26.20 | 26.19 | 26.19 | 26.18 | 0.08% | 716 |
| Oct 16, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.08% | 102 |
| 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 |