Skip to main content
Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
27.65
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.6527.6527.6527.6527.650.05%74
Jun 25, 202627.6427.6427.6427.6427.64-0.07%1,917
Jun 24, 202627.6627.6627.6627.6627.66-206
Jun 23, 202627.6627.6627.6627.6627.650.02%-
Jun 22, 202627.6527.6527.6527.6527.650.02%36
Jun 18, 202627.6527.6527.6127.6527.650.13%1,614
Jun 17, 202627.6027.6227.6027.6127.610.04%428
Jun 16, 202627.6327.6327.6027.6027.60-0.13%1,350
Jun 15, 202627.6327.6427.6027.6427.630.07%5,826
Jun 12, 202627.6027.6227.5827.6227.620.11%1,559
Jun 11, 202627.5727.5927.5627.5927.590.07%1,809
Jun 10, 202627.5727.5727.5727.5727.57-0.13%666
Jun 9, 202627.5827.6027.5827.6027.60-224
Jun 8, 202627.6027.6027.6027.6027.600.07%221
Jun 5, 202627.6227.6227.5827.5827.58-0.15%727
Jun 4, 202627.6027.6227.5827.6227.620.12%1,554
Jun 3, 202627.5627.6027.5627.5927.590.04%1,734
Jun 2, 202627.5727.5927.5727.5827.580.05%408
Jun 1, 202627.5527.5627.5527.5627.560.04%3,483
May 29, 202627.5627.5727.5527.5527.550.04%9,384
May 28, 202627.5527.5527.5427.5427.54-0.05%5,347
May 27, 202627.5427.5527.5427.5527.55-1,454
May 26, 202627.5627.5627.5527.5627.550.07%1,135
May 22, 202627.5427.5427.5427.5427.530.04%534
May 21, 202627.5327.5327.5327.5327.53--
May 20, 202627.4927.5327.4927.5327.530.06%16,654
May 19, 202627.5127.5127.5127.5127.510.02%86
May 18, 202627.5027.5127.5027.5127.500.06%163
May 15, 202627.4927.4927.4927.4927.49-733
May 14, 202627.4927.4927.4927.4927.490.05%6,355
May 13, 202627.4927.4927.4827.4827.48-0.09%1,660
May 12, 202627.5027.5027.5027.5027.500.13%370
May 11, 202627.4727.4727.4727.4727.470.02%-
May 8, 202627.4627.4627.4627.4627.460.05%39
May 7, 202627.4427.4527.4427.4527.45-0.13%9,963
May 6, 202627.4827.4827.4827.4827.480.09%592
May 5, 202627.4627.4627.4127.4627.460.22%3,710
May 4, 202627.4127.4127.4027.4027.40-0.08%1,472
May 1, 202627.4127.4427.4127.4227.420.06%3,866
Apr 30, 202627.3727.4027.3727.4027.400.15%2,188
Apr 29, 202627.3627.3627.3627.3627.36-1,262
Apr 28, 202627.3627.3627.3627.3627.36-0.04%266
Apr 27, 202627.3727.3727.3727.3727.370.02%56
Apr 24, 202627.3627.3627.3627.3627.360.20%130
Apr 23, 202627.3127.3127.3127.3127.31-0.15%3
Apr 22, 202627.3527.3727.3527.3527.350.07%3,021
Apr 21, 202627.3327.3327.3327.3327.33-0.04%24
Apr 20, 202627.3127.3427.3127.3427.34-0.01%1,142
Apr 17, 202627.3527.3527.3527.3527.350.13%42
Apr 16, 202627.2727.3127.2627.3127.310.01%3,944
Apr 15, 202627.2727.3127.2727.3127.310.21%2,466
Apr 14, 202627.2627.2727.2327.2527.250.15%5,549
Apr 13, 202627.1527.2127.1527.2127.210.07%4,345
Apr 10, 202627.1927.1927.1927.1927.190.04%-
Apr 9, 202627.1627.1827.1527.1827.180.18%588
Apr 8, 202627.1027.1327.1027.1327.130.59%1,350
Apr 7, 202626.9626.9726.9126.9726.970.03%1,467
Apr 6, 202626.9726.9726.9626.9626.960.05%1,000
Apr 2, 202626.9526.9526.9526.9526.95-0.06%2
Apr 1, 202626.9526.9626.9426.9626.960.34%650
Mar 31, 202626.8026.8726.8026.8726.870.56%907
Mar 30, 202626.7526.7526.7126.7326.72-0.11%367
Mar 27, 202626.7526.7626.7526.7626.76-0.26%100
Mar 26, 202626.9226.9226.8326.8326.82-0.48%500
Mar 25, 202626.9226.9626.9226.9626.960.24%204
Mar 24, 202626.9126.9126.8926.8926.89-0.17%897
Mar 23, 202626.9726.9726.9426.9426.940.28%533
Mar 20, 202626.8626.8626.8626.8626.86-0.30%100
Mar 19, 202626.9526.9526.9226.9426.94-0.04%1,261
Mar 18, 202626.9526.9526.9526.9526.95-0.27%-
Mar 17, 202627.0227.0227.0227.0227.020.09%11
Mar 16, 202627.0027.0027.0027.0027.000.22%19
Mar 13, 202626.9426.9426.9426.9426.94-0.09%54
Mar 12, 202626.9726.9726.9726.9726.97-0.26%2
Mar 11, 202627.0427.0427.0427.0427.03-102
Mar 10, 202627.0427.0427.0427.0427.040.02%839
Mar 9, 202626.9427.0326.9427.0327.030.13%2,005
Mar 6, 202626.9527.0026.9527.0027.00-0.13%521
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, 202626.9827.0626.9827.0427.040.31%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