Skip to main content
Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
26.82
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
26.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7926.8226.7926.8226.820.15%1,179
Dec 4, 202526.7626.7826.7526.7826.78-0.06%3,167
Dec 3, 202526.7526.7926.7526.7926.790.21%106
Dec 2, 202526.7726.7726.7426.7426.74-0.09%437
Dec 1, 202526.7626.7626.7626.7626.760.01%119
Nov 28, 202526.7426.7626.7226.7626.760.18%350
Nov 26, 202526.6926.7126.6926.7126.710.10%251
Nov 25, 202526.6526.6926.6526.6826.680.17%1,605
Nov 24, 202526.6526.6626.6326.6426.640.10%4,559
Nov 21, 202526.5626.6126.5426.6126.610.29%1,275
Nov 20, 202526.5726.5826.5426.5426.54-0.20%1,091
Nov 19, 202526.5926.5926.5726.5926.590.03%3,919
Nov 18, 202526.5726.6026.5726.5826.58-0.08%671
Nov 17, 202526.6126.6126.5926.6026.60-0.11%2,079
Nov 14, 202526.6826.6826.6326.6326.630.04%646
Nov 13, 202526.6226.6226.6226.6226.62-0.26%104
Nov 12, 202526.6326.6926.6326.6926.690.03%9,163
Nov 11, 202526.7026.7126.6826.6826.680.01%1,050
Nov 10, 202526.6226.6826.6226.6826.680.23%1,188
Nov 7, 202526.6126.6226.6126.6226.62-0.02%320
Nov 6, 202526.6426.6526.6226.6326.63-0.26%2,338
Nov 5, 202526.6626.6926.6626.6926.690.07%890
Nov 4, 202526.6626.6826.6626.6826.68-0.13%603
Nov 3, 202526.7026.7326.6926.7126.71-0.02%2,510
Oct 31, 202526.7226.7226.6826.7226.720.04%2,011
Oct 30, 202526.6926.7126.6826.7126.71-0.04%1,120
Oct 29, 202526.7326.7426.6726.7226.72-0.09%9,366
Oct 28, 202526.7226.7426.7226.7426.74-388
Oct 27, 202526.7126.7426.7026.7426.740.12%1,403
Oct 24, 202526.6826.7126.6626.7126.710.18%5,118
Oct 23, 202526.6626.6726.6426.6626.660.02%11,822
Oct 22, 202526.6326.6626.6226.6626.66-0.09%2,589
Oct 21, 202526.5826.6826.5826.6826.680.06%1,755
Oct 20, 202526.6426.6726.6426.6726.660.15%220
Oct 17, 202526.6226.6326.5826.6326.63-0.02%791
Oct 16, 202526.6126.6426.6126.6326.630.07%1,893
Oct 15, 202526.6126.6226.5526.6126.610.02%6,013
Oct 14, 202526.5726.6126.5726.6126.61-0.04%31,852
Oct 13, 202526.6026.6226.5626.6226.620.15%9,808
Oct 10, 202526.6726.6726.5226.5826.58-0.18%9,011
Oct 9, 202526.6026.6426.5926.6326.63-0.04%2,256
Oct 8, 202526.6026.6426.5826.6426.640.08%4,256
Oct 7, 202526.6026.6526.5826.6226.62-0.04%11,684
Oct 6, 202526.5826.6726.5826.6326.62-8,504
Oct 3, 202526.6126.6826.6026.6326.630.01%8,399
Oct 2, 202526.5926.6426.5826.6226.620.01%4,099
Oct 1, 202526.5826.6226.5826.6226.620.13%6,718
Sep 30, 202526.5626.5926.5626.5926.590.08%414
Sep 29, 202526.5726.5726.5726.5726.57-0.02%-
Sep 26, 202526.5426.5726.5026.5726.570.11%5,852
Sep 25, 202526.5126.5426.5126.5426.54-0.05%175
Sep 24, 202526.5226.5626.5226.5526.55-0.05%520
Sep 23, 202526.5726.5726.5726.5726.57-0.06%-
Sep 22, 202526.5526.6226.5426.5826.580.01%2,333
Sep 19, 202526.6026.6026.5826.5826.580.12%179
Sep 18, 202526.5326.5526.5326.5526.550.22%555
Sep 17, 202526.5026.5026.4926.4926.49-0.19%572
Sep 16, 202526.5126.5426.4926.5426.54-2,227
Sep 15, 202526.5226.5626.5126.5426.540.04%1,862
Sep 12, 202526.5226.5326.5026.5326.530.02%1,568
Sep 11, 202526.4826.5626.4826.5326.530.12%5,428
Sep 10, 202526.4626.5026.4426.4926.490.08%7,368
Sep 9, 202526.4426.4726.4326.4726.470.09%2,916
Sep 8, 202526.4426.4526.4326.4526.44-453
Sep 5, 202526.4326.4526.4126.4526.450.06%5,625
Sep 4, 202526.3826.4326.3826.4326.430.12%444
Sep 3, 202526.3526.4026.3226.4026.400.11%1,706
Sep 2, 202526.3326.3726.3326.3726.370.08%8,682
Aug 29, 202526.3626.3926.2626.3526.35-0.21%11,422
Aug 28, 202526.3626.4126.3626.4126.410.06%3,012
Aug 27, 202526.3626.3926.3526.3926.390.01%4,158
Aug 26, 202526.2826.4026.2826.3926.390.05%4,077
Aug 25, 202526.3526.4026.3426.3826.38-0.08%13,755
Aug 22, 202526.4326.4326.3426.4026.390.27%10,562
Aug 21, 202526.3226.3526.3226.3326.33-0.06%4,434
Aug 20, 202526.2826.3626.2826.3426.340.03%5,350
Aug 19, 202526.3326.3926.3326.3326.330.02%2,556
Aug 18, 202526.3426.3826.3026.3326.33-0.06%8,075
Aug 15, 202526.3426.3526.3426.3526.35-0.08%1,098
Aug 14, 202526.3926.3926.3726.3726.36-224
Aug 13, 202526.3926.3926.3626.3626.360.09%124
Aug 12, 202526.3426.3726.3026.3426.340.22%5,281
Aug 11, 202526.2626.3226.2526.2826.28-0.07%6,019
Aug 8, 202526.2926.3326.2926.3026.300.13%8,908
Aug 7, 202526.2526.2726.2226.2726.27-0.02%2,568
Aug 6, 202526.2526.2726.2526.2726.270.16%1,118
Aug 5, 202526.2026.2326.2026.2326.23-0.04%4,621
Aug 4, 202526.2726.2826.2326.2426.240.19%7,069
Aug 1, 202526.1626.2026.1326.1926.19-0.04%6,708
Jul 31, 202526.2126.2826.1826.2026.20-0.08%11,680
Jul 30, 202526.2226.2826.1926.2226.22-0.11%17,468
Jul 29, 202526.1926.2826.1926.2526.25-0.08%24,249
Jul 28, 202526.2126.3126.2126.2726.27-0.04%24,725
Jul 25, 202526.2626.3026.2126.2826.280.17%19,852
Jul 24, 202526.2126.2626.1926.2426.240.17%12,917
Jul 23, 202526.2026.2526.1726.1926.19-0.02%23,048
Jul 22, 202526.1726.2226.1626.2026.190.03%40,484
Jul 21, 202526.1726.2326.1626.1926.190.11%43,720
Jul 18, 202526.1726.2126.1426.1626.160.02%26,785
Jul 17, 202526.1726.2126.1226.1626.16-0.03%14,814