Skip to main content
Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
27.36
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
27.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CPSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.8026.8726.8026.8726.870.55%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, 202626.8626.8626.8626.8626.86-0.29%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, 202626.9827.0626.9827.0427.040.30%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