Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.98
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
24.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9824.9824.9824.9824.980.06%686
Dec 4, 202524.9824.9824.9324.9724.970.06%1,276
Dec 3, 202524.9524.9524.9224.9524.95-0.02%20,152
Dec 2, 202524.9424.9624.9224.9624.960.06%14,644
Dec 1, 202524.9424.9424.9424.9424.94-61
Nov 28, 202524.9124.9724.9124.9424.940.18%5,295
Nov 26, 202524.8924.9124.8824.9024.900.08%4,936
Nov 25, 202524.8324.8824.8224.8824.880.14%3,959
Nov 24, 202524.8224.8724.8224.8424.840.40%10,428
Nov 21, 202524.7024.7924.6824.7424.740.14%5,617
Nov 20, 202524.7624.7624.7124.7124.71-0.28%974
Nov 19, 202524.7524.7824.7424.7824.780.04%1,139
Nov 18, 202524.7624.7624.7624.7624.76-0.08%1
Nov 17, 202524.7924.7924.7924.7924.79-0.12%1
Nov 14, 202524.8224.8524.8224.8224.820.06%935
Nov 13, 202524.8024.8024.8024.8024.80-0.16%48
Nov 12, 202524.8824.8924.8324.8424.84-0.02%3,172
Nov 11, 202524.8124.8524.8124.8524.850.02%1,878
Nov 10, 202524.8124.8424.8024.8424.840.24%1,602
Nov 7, 202524.7124.7924.7124.7824.780.04%1,912
Nov 6, 202524.7724.7724.7724.7724.77-0.16%-
Nov 5, 202524.8124.8124.8124.8124.810.12%201
Nov 4, 202524.7624.7824.7624.7824.78-0.12%2,633
Nov 3, 202524.7924.8124.7924.8124.810.04%105
Oct 31, 202524.8024.8024.8024.8024.800.08%11
Oct 30, 202524.8124.8424.7724.7824.78-0.10%2,585
Oct 29, 202524.8024.8524.7824.8124.81-0.02%8,414
Oct 28, 202524.8124.8124.8124.8124.81-187
Oct 27, 202524.8224.8224.7924.8124.810.10%900
Oct 24, 202524.7924.7924.7924.7924.790.12%266
Oct 23, 202524.7724.7924.7424.7624.760.12%1,887
Oct 22, 202524.7324.7324.7324.7324.73-0.04%414
Oct 21, 202524.7324.7824.7324.7324.73-0.04%1,227
Oct 20, 202524.7524.7524.7524.7524.750.18%-
Oct 17, 202524.6624.7024.6624.7024.700.15%2,562
Oct 16, 202524.6624.6624.6624.6624.66-0.09%23
Oct 15, 202524.6924.6924.6924.6924.690.02%91
Oct 14, 202524.6724.6824.6724.6824.68-0.05%240
Oct 13, 202524.6524.6924.6524.6924.690.31%204
Oct 10, 202524.7424.7424.6224.6224.62-0.40%869
Oct 9, 202524.6924.7524.6924.7224.72-545
Oct 8, 202524.7224.7224.7224.7224.710.05%5
Oct 7, 202524.7024.7024.7024.7024.70-0.03%279
Oct 6, 202524.6924.7124.6924.7124.710.02%259
Oct 3, 202524.7124.7124.7124.7124.710.04%398
Oct 2, 202524.6624.7024.6624.7024.70-0.02%767
Oct 1, 202524.7024.7024.7024.7024.700.10%624
Sep 30, 202524.6724.6824.6724.6824.680.02%398
Sep 29, 202524.6724.6724.6724.6724.670.03%60
Sep 26, 202524.6624.6624.6624.6624.660.15%45