Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
25.32
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
CPSJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.24 | 25.32 | 25.23 | 25.32 | 25.32 | 1.64% | 6,116 |
| May 9, 2025 | 24.96 | 24.96 | 24.89 | 24.91 | 24.91 | -0.12% | 520 |
| May 8, 2025 | 24.89 | 25.00 | 24.89 | 24.94 | 24.94 | 0.37% | 6,451 |
| May 7, 2025 | 24.81 | 24.85 | 24.81 | 24.85 | 24.85 | 0.07% | 421 |
| May 6, 2025 | 24.82 | 24.88 | 24.82 | 24.83 | 24.83 | -0.36% | 548 |
| May 5, 2025 | 24.85 | 24.94 | 24.85 | 24.92 | 24.92 | -0.31% | 8,856 |
| May 2, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.68% | 210 |
| May 1, 2025 | 24.84 | 24.93 | 24.83 | 24.83 | 24.83 | 0.15% | 11,890 |
| Apr 30, 2025 | 24.64 | 24.79 | 24.64 | 24.79 | 24.79 | 0.29% | 4,409 |
| Apr 29, 2025 | 24.70 | 24.72 | 24.62 | 24.72 | 24.72 | 0.20% | 490 |
| Apr 28, 2025 | 24.63 | 24.68 | 24.53 | 24.67 | 24.67 | 0.13% | 11,903 |
| Apr 25, 2025 | 24.59 | 24.64 | 24.59 | 24.64 | 24.64 | 0.28% | 300 |
| Apr 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.71% | 289 |
| Apr 23, 2025 | 24.54 | 24.54 | 24.35 | 24.40 | 24.40 | 0.64% | 9,440 |
| Apr 22, 2025 | 24.19 | 24.26 | 24.18 | 24.24 | 24.24 | 0.62% | 3,131 |
| Apr 21, 2025 | 24.24 | 24.24 | 24.09 | 24.09 | 24.09 | -0.63% | 908 |
| Apr 17, 2025 | 24.27 | 24.30 | 24.24 | 24.24 | 24.24 | -0.08% | 786 |
| Apr 16, 2025 | 24.31 | 24.34 | 24.25 | 24.26 | 24.26 | -0.79% | 14,558 |
| Apr 15, 2025 | 24.50 | 24.54 | 24.46 | 24.46 | 24.46 | -0.17% | 7,723 |
| Apr 14, 2025 | 24.57 | 24.57 | 24.48 | 24.50 | 24.50 | -0.02% | 3,945 |
| Apr 11, 2025 | 24.38 | 24.51 | 24.37 | 24.51 | 24.51 | 0.46% | 2,212 |
| Apr 10, 2025 | 24.34 | 24.40 | 24.23 | 24.39 | 24.39 | -1.00% | 4,558 |
| Apr 9, 2025 | 24.09 | 24.68 | 24.06 | 24.64 | 24.64 | 2.44% | 12,425 |
| Apr 8, 2025 | 24.17 | 24.31 | 24.05 | 24.05 | 24.05 | -0.22% | 14,780 |
| Apr 7, 2025 | 24.11 | 24.17 | 23.91 | 24.11 | 24.11 | 0.16% | 1,777 |
| Apr 4, 2025 | 24.25 | 24.25 | 24.05 | 24.07 | 24.07 | -1.63% | 2,075 |
| Apr 3, 2025 | 24.51 | 24.51 | 24.41 | 24.47 | 24.47 | -1.87% | 1,419 |
| Apr 2, 2025 | 24.87 | 24.93 | 24.85 | 24.93 | 24.93 | 0.34% | 1,025 |
| Apr 1, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | 0.13% | 18,026 |
| Mar 31, 2025 | 24.63 | 24.81 | 24.62 | 24.81 | 24.81 | 0.25% | 1,399 |
| Mar 28, 2025 | 24.79 | 24.84 | 24.72 | 24.75 | 24.75 | -0.77% | 9,337 |
| Mar 27, 2025 | 24.97 | 24.97 | 24.92 | 24.94 | 24.94 | -0.07% | 1,782 |
| Mar 26, 2025 | 25.17 | 25.17 | 24.96 | 24.96 | 24.96 | -0.42% | 5,077 |
| Mar 25, 2025 | 25.06 | 25.07 | 25.04 | 25.07 | 25.07 | 0.06% | 568 |
| Mar 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.78% | - |
| Mar 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.01% | 142 |
| Mar 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% | 330 |
| Mar 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.45% | 212 |
| Mar 18, 2025 | 24.79 | 24.79 | 24.74 | 24.78 | 24.78 | -0.43% | 1,007 |
| Mar 17, 2025 | 24.87 | 24.89 | 24.80 | 24.89 | 24.89 | 0.24% | 5,481 |
| Mar 14, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.83% | 291 |
| Mar 13, 2025 | 24.72 | 24.76 | 24.58 | 24.63 | 24.63 | -0.58% | 3,913 |
| Mar 12, 2025 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | 0.10% | 1,109 |
| Mar 11, 2025 | 24.72 | 24.77 | 24.70 | 24.75 | 24.75 | -0.23% | 17,650 |
| Mar 10, 2025 | 24.78 | 24.80 | 24.78 | 24.80 | 24.80 | -0.95% | 470 |
| Mar 7, 2025 | 24.92 | 25.06 | 24.92 | 25.04 | 25.04 | 0.12% | 1,797 |
| Mar 6, 2025 | 25.11 | 25.11 | 24.94 | 25.01 | 25.01 | -0.47% | 2,653 |
| Mar 5, 2025 | 25.13 | 25.13 | 25.01 | 25.13 | 25.13 | 0.35% | 6,059 |
| Mar 4, 2025 | 24.98 | 25.04 | 24.97 | 25.04 | 25.04 | -0.20% | 1,919 |
| Mar 3, 2025 | 25.13 | 25.16 | 25.08 | 25.09 | 25.09 | -0.65% | 3,533 |