Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
23.69
+0.15 (0.66%)
May 12, 2025, 4:00 PM - Market closed
CPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.70 | 23.72 | 23.68 | 23.69 | 23.69 | 0.65% | 3,202 |
| May 9, 2025 | 23.58 | 23.59 | 23.53 | 23.53 | 23.53 | -0.03% | 7,352 |
| May 8, 2025 | 23.56 | 23.61 | 23.53 | 23.54 | 23.54 | 0.16% | 1,306 |
| May 7, 2025 | 23.48 | 23.54 | 23.48 | 23.50 | 23.50 | -0.07% | 5,708 |
| May 6, 2025 | 23.54 | 23.54 | 23.52 | 23.52 | 23.52 | -0.04% | 5,619 |
| May 5, 2025 | 23.57 | 23.58 | 23.53 | 23.53 | 23.53 | -0.15% | 4,386 |
| May 2, 2025 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | 0.21% | 2,305 |
| May 1, 2025 | 23.56 | 23.56 | 23.49 | 23.52 | 23.52 | -0.44% | 1,217 |
| Apr 30, 2025 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | 0.83% | 6,414 |
| Apr 29, 2025 | 23.43 | 23.44 | 23.39 | 23.43 | 23.43 | 0.15% | 2,859 |
| Apr 28, 2025 | 23.41 | 23.41 | 23.36 | 23.39 | 23.39 | 0.06% | 8,644 |
| Apr 25, 2025 | 23.33 | 23.38 | 23.33 | 23.38 | 23.38 | 0.15% | 564 |
| Apr 24, 2025 | 23.26 | 23.36 | 23.26 | 23.34 | 23.34 | 0.17% | 488 |
| Apr 23, 2025 | 23.33 | 23.33 | 23.25 | 23.30 | 23.30 | 0.33% | 2,822 |
| Apr 22, 2025 | 23.14 | 23.23 | 23.14 | 23.22 | 23.22 | 0.58% | 2,507 |
| Apr 21, 2025 | 23.11 | 23.15 | 23.06 | 23.09 | 23.09 | -0.41% | 6,140 |
| Apr 17, 2025 | 23.21 | 23.22 | 23.19 | 23.19 | 23.19 | -0.28% | 1,070 |
| Apr 16, 2025 | 23.23 | 23.25 | 23.22 | 23.25 | 23.25 | -0.19% | 17,594 |
| Apr 15, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | -0.03% | 1,307 |
| Apr 14, 2025 | 23.32 | 23.35 | 23.30 | 23.30 | 23.30 | 0.04% | 1,853 |
| Apr 11, 2025 | 23.29 | 23.34 | 23.25 | 23.29 | 23.29 | 0.29% | 4,359 |
| Apr 10, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.60% | 1,238 |
| Apr 9, 2025 | 23.08 | 23.40 | 23.08 | 23.37 | 23.37 | 1.42% | 5,974 |
| Apr 8, 2025 | 23.10 | 23.10 | 23.04 | 23.04 | 23.04 | -0.02% | 763 |
| Apr 7, 2025 | 23.07 | 23.07 | 22.97 | 23.04 | 23.04 | -0.20% | 589 |
| Apr 4, 2025 | 23.21 | 23.21 | 23.07 | 23.09 | 23.09 | -0.77% | 6,097 |
| Apr 3, 2025 | 23.30 | 23.39 | 23.24 | 23.27 | 23.27 | -0.81% | 7,519 |
| Apr 2, 2025 | 23.45 | 23.47 | 23.42 | 23.46 | 23.46 | - | 2,066 |
| Apr 1, 2025 | 23.37 | 23.46 | 23.37 | 23.46 | 23.46 | 0.29% | 23,235 |
| Mar 31, 2025 | 23.33 | 23.39 | 23.32 | 23.39 | 23.39 | 0.06% | 1,548 |
| Mar 28, 2025 | 23.45 | 23.46 | 23.34 | 23.38 | 23.38 | -0.46% | 29,276 |
| Mar 27, 2025 | 23.48 | 23.52 | 23.48 | 23.49 | 23.49 | - | 3,202 |
| Mar 26, 2025 | 23.52 | 23.52 | 23.48 | 23.49 | 23.49 | -0.14% | 4,089 |
| Mar 25, 2025 | 23.54 | 23.56 | 23.52 | 23.52 | 23.52 | 0.06% | 5,000 |
| Mar 24, 2025 | 23.46 | 23.54 | 23.46 | 23.51 | 23.51 | 0.38% | 15,386 |
| Mar 21, 2025 | 23.39 | 23.45 | 23.39 | 23.42 | 23.42 | 0.05% | 7,233 |
| Mar 20, 2025 | 23.42 | 23.43 | 23.41 | 23.41 | 23.41 | -0.09% | 785 |
| Mar 19, 2025 | 23.44 | 23.46 | 23.43 | 23.43 | 23.43 | 0.07% | 1,754 |
| Mar 18, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | 23.41 | -0.23% | 1,168 |
| Mar 17, 2025 | 23.45 | 23.48 | 23.44 | 23.46 | 23.46 | 0.29% | 15,000 |
| Mar 14, 2025 | 23.42 | 23.42 | 23.40 | 23.40 | 23.40 | 0.35% | 115 |
| Mar 13, 2025 | 23.37 | 23.37 | 23.31 | 23.32 | 23.32 | -0.35% | 1,394 |
| Mar 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.16% | 104 |
| Mar 11, 2025 | 23.44 | 23.44 | 23.32 | 23.36 | 23.36 | -0.14% | 4,023 |
| Mar 10, 2025 | 23.40 | 23.44 | 23.34 | 23.39 | 23.39 | -0.58% | 13,536 |
| Mar 7, 2025 | 23.50 | 23.53 | 23.48 | 23.53 | 23.53 | 0.16% | 2,381 |
| Mar 6, 2025 | 23.50 | 23.50 | 23.47 | 23.49 | 23.49 | -0.39% | 6,289 |
| Mar 5, 2025 | 23.56 | 23.58 | 23.56 | 23.58 | 23.58 | 0.24% | 1,330 |
| Mar 4, 2025 | 23.49 | 23.53 | 23.49 | 23.53 | 23.53 | -0.11% | 2,349 |
| Mar 3, 2025 | 23.64 | 23.64 | 23.55 | 23.55 | 23.55 | -0.46% | 2,924 |