Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.66
+0.03 (0.13%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CPSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.15% | 45 |
| Sep 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.06% | 482 |
| Sep 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | 86 |
| Sep 23, 2025 | 24.64 | 24.64 | 24.63 | 24.64 | 24.64 | -0.08% | 592 |
| Sep 22, 2025 | 24.61 | 24.66 | 24.60 | 24.66 | 24.66 | 0.12% | 699 |
| Sep 19, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - | 400 |
| Sep 18, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.18% | 1 |
| Sep 17, 2025 | 24.58 | 24.59 | 24.58 | 24.59 | 24.59 | - | 100 |
| Sep 16, 2025 | 24.58 | 24.59 | 24.56 | 24.59 | 24.59 | -0.12% | 24,567 |
| Sep 15, 2025 | 24.63 | 24.63 | 24.62 | 24.62 | 24.62 | 0.06% | 211 |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.06% | - |
| Sep 11, 2025 | 24.58 | 24.59 | 24.58 | 24.59 | 24.59 | 0.04% | 259 |
| Sep 10, 2025 | 24.53 | 24.58 | 24.53 | 24.58 | 24.58 | 0.10% | 101 |
| Sep 9, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 0.04% | 5,005 |
| Sep 8, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.08% | - |
| Sep 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.02% | 59 |
| Sep 4, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.16% | 59 |
| Sep 3, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.08% | 179 |
| Sep 2, 2025 | 24.44 | 24.47 | 24.44 | 24.47 | 24.47 | -0.09% | 179 |
| Aug 29, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.07% | 2 |
| Aug 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% | - |
| Aug 27, 2025 | 24.47 | 24.50 | 24.47 | 24.50 | 24.50 | 0.14% | 238 |
| Aug 26, 2025 | 24.47 | 24.47 | 24.44 | 24.46 | 24.46 | -0.05% | 600 |
| Aug 25, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.05% | 745 |
| Aug 22, 2025 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | 0.37% | 745 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.06% | 84 |
| Aug 20, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | 84 |
| Aug 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.06% | 501 |
| Aug 18, 2025 | 24.41 | 24.43 | 24.41 | 24.43 | 24.43 | 0.02% | 401 |
| Aug 15, 2025 | 24.38 | 24.43 | 24.38 | 24.42 | 24.42 | -0.02% | 5,137 |
| Aug 14, 2025 | 24.42 | 24.43 | 24.42 | 24.43 | 24.43 | - | 828 |
| Aug 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.04% | 163 |
| Aug 12, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | 0.14% | 632 |
| Aug 11, 2025 | 24.43 | 24.43 | 24.38 | 24.38 | 24.38 | -0.06% | 744 |
| Aug 8, 2025 | 24.42 | 24.44 | 24.39 | 24.39 | 24.39 | 0.24% | 1,628 |
| Aug 7, 2025 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | -0.04% | 225 |
| Aug 6, 2025 | 24.31 | 24.35 | 24.31 | 24.35 | 24.35 | 0.14% | 1,450 |
| Aug 5, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.09% | 1,435 |
| Aug 4, 2025 | 24.29 | 24.33 | 24.29 | 24.33 | 24.33 | 0.32% | 2,145 |
| Aug 1, 2025 | 24.23 | 24.26 | 24.21 | 24.26 | 24.26 | -0.26% | 2,249 |
| Jul 31, 2025 | 24.35 | 24.35 | 24.29 | 24.32 | 24.32 | 0.04% | 4,717 |
| Jul 30, 2025 | 24.32 | 24.33 | 24.29 | 24.31 | 24.31 | -0.06% | 4,509 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.32 | 24.33 | 24.33 | -0.02% | 707 |
| Jul 28, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | -0.08% | 1,241 |
| Jul 25, 2025 | 24.26 | 24.35 | 24.26 | 24.35 | 24.35 | 0.17% | 497 |
| Jul 24, 2025 | 24.30 | 24.31 | 24.30 | 24.31 | 24.31 | 0.12% | 666 |
| Jul 23, 2025 | 24.26 | 24.28 | 24.26 | 24.28 | 24.28 | 0.08% | 2,285 |
| Jul 22, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.02% | 127 |
| Jul 21, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | - | 644 |
| Jul 18, 2025 | 24.27 | 24.28 | 24.26 | 24.26 | 24.26 | 0.06% | 1,921 |