Skip to main content
Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
27.03
-0.05 (-0.18%)
Mar 5, 2026, 4:00 PM EST - Market closed

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.0227.0426.9927.0327.03-0.17%5,778
Mar 4, 202627.0827.0827.0827.0827.080.22%122
Mar 3, 202627.0527.0527.0227.0227.02-0.22%3,155
Mar 2, 202627.0927.0927.0527.0827.08-3,555
Feb 27, 202627.0727.0827.0727.0827.08-0.02%3,613
Feb 26, 202627.0827.0827.0827.0827.08-0.07%87
Feb 25, 202627.0727.1027.0627.1027.100.18%2,503
Feb 24, 202627.0327.0727.0327.0527.050.22%1,325
Feb 23, 202627.0027.0026.9926.9926.99-0.27%2,152
Feb 20, 202627.0327.0627.0327.0627.060.12%1,024
Feb 19, 202627.0127.0327.0127.0327.03-0.09%252
Feb 18, 202627.0327.0727.0327.0527.050.14%2,086
Feb 17, 202626.9627.0226.9627.0227.02-368
Feb 13, 202627.0227.0227.0227.0227.020.06%359
Feb 12, 202627.0027.0027.0027.0027.00-0.20%580
Feb 11, 202627.0127.0627.0127.0627.06-0.02%980
Feb 10, 202627.0327.0627.0327.0627.060.15%2,357
Feb 9, 202627.0127.0627.0127.0227.02-0.07%7,733
Feb 6, 202626.9827.0626.9827.0427.040.30%24,666
Feb 5, 202626.9227.0026.9226.9626.96-0.08%11,826
Feb 4, 202626.9827.0326.9526.9826.98-0.10%5,596
Feb 3, 202627.0027.0127.0027.0127.01-0.06%129
Feb 2, 202627.0127.0227.0127.0227.02-0.02%1,652
Jan 30, 202627.0027.0326.9827.0327.030.07%910
Jan 29, 202626.9527.0126.9527.0127.01-0.09%2,797
Jan 28, 202627.0327.0527.0327.0327.030.07%1,613
Jan 27, 202627.0127.0227.0027.0127.010.04%1,312
Jan 26, 202626.9827.0026.9827.0027.00-10,052
Jan 23, 202626.9827.0126.9727.0027.000.04%2,331
Jan 22, 202626.9227.0026.9226.9926.990.07%12,713
Jan 21, 202626.9126.9726.9026.9726.970.20%10,733
Jan 20, 202626.9026.9226.8926.9226.92-0.20%2,378
Jan 16, 202626.9926.9926.9626.9726.970.02%17,459
Jan 15, 202626.9726.9726.9726.9726.97-1,601
Jan 14, 202626.9726.9726.9726.9726.96-0.06%181
Jan 13, 202626.9826.9826.9826.9826.980.06%47
Jan 12, 202626.9626.9826.9626.9726.97-0.02%1,726
Jan 9, 202626.9526.9726.9526.9726.970.11%1,026
Jan 8, 202626.9326.9426.9226.9426.940.04%2,760
Jan 7, 202626.9426.9426.9326.9326.93-0.06%513
Jan 6, 202626.9126.9526.9126.9526.940.04%381
Jan 5, 202626.9426.9426.9426.9426.940.15%135
Jan 2, 202626.9426.9426.8826.9026.900.04%3,297
Dec 31, 202526.8926.9426.8926.8926.89-0.06%5,780
Dec 30, 202526.9326.9326.9026.9026.90-0.07%6,276
Dec 29, 202526.9226.9226.9026.9226.920.04%7,594
Dec 26, 202526.9426.9426.9126.9126.91-0.02%385
Dec 24, 202526.8926.9226.8926.9226.920.15%501
Dec 23, 202526.8626.8826.8526.8826.880.02%1,989
Dec 22, 202526.8626.8726.8626.8726.870.07%326
Dec 19, 202526.8226.8526.8226.8526.850.17%1,147
Dec 18, 202526.7926.8126.7826.8126.810.06%915
Dec 17, 202526.7726.7926.7726.7926.79-0.06%917
Dec 16, 202526.7926.8126.7926.8126.81-0.12%406
Dec 15, 202526.8126.8426.7926.8426.840.15%3,256
Dec 12, 202526.7826.8326.7826.8026.80-0.19%1,627
Dec 11, 202526.8226.8526.8226.8526.850.04%1,730
Dec 10, 202526.8426.8426.8426.8426.840.11%103
Dec 9, 202526.8126.8426.8126.8126.810.02%4,077
Dec 8, 202526.7926.8126.7726.8126.81-0.04%5,881
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