Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
25.19
-0.04 (-0.14%)
At close: Mar 5, 2026, 4:00 PM EST
25.19
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.2425.2425.1925.1925.19-0.14%717
Mar 4, 202625.2525.2525.2025.2225.220.16%652
Mar 3, 202625.1825.1825.1825.1825.18-0.10%340
Mar 2, 202625.2325.2425.2125.2125.21-1,629
Feb 27, 202625.2125.2125.2125.2125.21-0.03%2
Feb 26, 202625.1825.2125.1725.2125.21-0.07%1,428
Feb 25, 202625.2725.2725.2325.2325.230.14%1,184
Feb 24, 202625.2325.2325.2025.2025.200.13%2,205
Feb 23, 202625.1725.1725.1625.1625.16-0.17%2,196
Feb 20, 202625.2025.2125.2025.2125.210.13%364
Feb 19, 202625.2225.2225.1725.1725.17-0.05%3,000
Feb 18, 202625.2425.2425.1925.1925.190.10%1,694
Feb 17, 202625.2425.2425.1325.1625.16-0.06%2,852
Feb 13, 202625.1225.2225.1225.1825.180.06%4,988
Feb 12, 202625.1625.1625.1625.1625.16-0.22%506
Feb 11, 202625.2425.2425.2225.2225.22-0.14%14,146
Feb 10, 202625.2725.2725.2525.2525.250.04%11,078
Feb 9, 202625.2525.2825.2425.2425.240.18%6,909
Feb 6, 202625.2225.2225.2025.2025.200.23%2,045
Feb 5, 202625.1525.1725.1425.1425.14-0.07%3,445
Feb 4, 202625.1925.1925.1325.1625.16-0.04%9,013
Feb 3, 202625.2225.2225.1525.1725.17-0.18%3,711
Feb 2, 202625.2325.2425.1825.2125.210.12%3,531
Jan 30, 202625.2125.2125.1625.1825.180.06%740
Jan 29, 202625.1725.1725.1725.1725.17-0.08%72
Jan 28, 202625.2025.2025.1925.1925.19-0.12%1,630
Jan 27, 202625.1925.2225.1925.2125.210.17%1,790
Jan 26, 202625.2125.2125.1325.1725.17-0.04%6,672
Jan 23, 202625.1925.1925.1825.1825.180.04%753
Jan 22, 202625.1725.1825.1625.1725.170.12%9,462
Jan 21, 202625.1425.1525.1225.1425.140.06%1,454
Jan 20, 202625.1625.1625.1125.1325.13-0.26%7,569
Jan 16, 202625.1925.2025.1825.1925.19-14,985
Jan 15, 202625.1825.2125.1525.1925.190.04%5,278
Jan 14, 202625.1725.1925.1625.1825.18-0.08%5,229
Jan 13, 202625.2025.2125.1625.2025.200.08%15,873
Jan 12, 202625.1525.2225.1525.1825.18-0.08%23,135
Jan 9, 202625.2025.2025.1625.2025.200.12%13,330
Jan 8, 202625.2125.2125.1425.1725.17-6,614
Jan 7, 202625.1725.1925.1525.1725.170.08%2,066
Jan 6, 202625.1525.1625.1525.1525.150.01%7,721
Jan 5, 202625.0625.1725.0625.1525.150.07%17,942
Jan 2, 202625.0825.1625.0725.1325.130.18%89,860
Dec 31, 202525.1025.1025.0725.0925.090.04%8,426
Dec 30, 202525.0825.0825.0725.0825.08-0.02%1,448
Dec 29, 202525.0825.0825.0825.0825.08-228
Dec 26, 202525.0625.0825.0625.0825.080.08%422
Dec 24, 202525.0325.0625.0325.0625.060.04%1,340
Dec 23, 202525.0725.0825.0225.0525.050.02%1,640
Dec 22, 202525.0525.0525.0525.0525.05-148
Dec 19, 202525.0425.0525.0225.0525.040.16%1,741
Dec 18, 202525.0225.0325.0025.0025.000.06%3,344
Dec 17, 202525.0425.0424.9924.9924.99-0.08%5,857
Dec 16, 202525.0125.0125.0125.0125.01-0.16%270
Dec 15, 202525.0225.0525.0225.0525.050.18%3,638
Dec 12, 202525.0125.0125.0125.0125.010.13%141
Dec 11, 202525.0225.0224.9724.9724.97-0.01%1,422
Dec 10, 202524.9624.9824.9624.9824.98-0.08%392
Dec 9, 202525.0325.0324.9924.9924.990.02%380
Dec 8, 202525.0225.0424.9924.9924.990.04%3,901
Dec 5, 202524.9824.9824.9824.9824.980.06%686
Dec 4, 202524.9824.9824.9324.9724.970.06%1,276
Dec 3, 202524.9524.9524.9224.9524.95-0.02%20,152
Dec 2, 202524.9424.9624.9224.9624.960.06%14,644
Dec 1, 202524.9424.9424.9424.9424.94-61
Nov 28, 202524.9124.9724.9124.9424.940.18%5,295
Nov 26, 202524.8924.9124.8824.9024.900.08%4,936
Nov 25, 202524.8324.8824.8224.8824.880.14%3,959
Nov 24, 202524.8224.8724.8224.8424.840.40%10,428
Nov 21, 202524.7024.7924.6824.7424.740.14%5,617
Nov 20, 202524.7624.7624.7124.7124.71-0.28%974
Nov 19, 202524.7524.7824.7424.7824.780.04%1,139
Nov 18, 202524.7624.7624.7624.7624.76-0.08%1
Nov 17, 202524.7924.7924.7924.7924.79-0.12%1
Nov 14, 202524.8224.8524.8224.8224.820.06%935
Nov 13, 202524.8024.8024.8024.8024.80-0.16%48
Nov 12, 202524.8824.8924.8324.8424.84-0.02%3,172
Nov 11, 202524.8124.8524.8124.8524.850.02%1,878
Nov 10, 202524.8124.8424.8024.8424.840.24%1,602
Nov 7, 202524.7124.7924.7124.7824.780.04%1,912
Nov 6, 202524.7724.7724.7724.7724.77-0.16%-
Nov 5, 202524.8124.8124.8124.8124.810.12%201
Nov 4, 202524.7624.7824.7624.7824.78-0.12%2,633
Nov 3, 202524.7924.8124.7924.8124.810.04%105
Oct 31, 202524.8024.8024.8024.8024.800.08%11
Oct 30, 202524.8124.8424.7724.7824.78-0.10%2,585
Oct 29, 202524.8024.8524.7824.8124.81-0.02%8,414
Oct 28, 202524.8124.8124.8124.8124.81-187
Oct 27, 202524.8224.8224.7924.8124.810.10%900
Oct 24, 202524.7924.7924.7924.7924.790.12%266
Oct 23, 202524.7724.7924.7424.7624.760.12%1,887
Oct 22, 202524.7324.7324.7324.7324.73-0.04%414
Oct 21, 202524.7324.7824.7324.7324.73-0.04%1,227
Oct 20, 202524.7524.7524.7524.7524.750.18%-
Oct 17, 202524.6624.7024.6624.7024.700.15%2,562
Oct 16, 202524.6624.6624.6624.6624.66-0.09%23
Oct 15, 202524.6924.6924.6924.6924.690.02%91
Oct 14, 202524.6724.6824.6724.6824.68-0.05%240
Oct 13, 202524.6524.6924.6524.6924.690.31%204
Oct 10, 202524.7424.7424.6224.6224.62-0.40%869