Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
24.98
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202524.6924.7524.6924.7224.72-545
Oct 8, 202524.7224.7224.7224.7224.710.05%5
Oct 7, 202524.7024.7024.7024.7024.70-0.03%279
Oct 6, 202524.6924.7124.6924.7124.710.02%259
Oct 3, 202524.7124.7124.7124.7124.710.04%398
Oct 2, 202524.6624.7024.6624.7024.70-0.02%767
Oct 1, 202524.7024.7024.7024.7024.700.10%624
Sep 30, 202524.6724.6824.6724.6824.680.02%398
Sep 29, 202524.6724.6724.6724.6724.670.03%60
Sep 26, 202524.6624.6624.6624.6624.660.15%45
Sep 25, 202524.6324.6324.6324.6324.63-0.06%482
Sep 24, 202524.6424.6424.6424.6424.64-86
Sep 23, 202524.6424.6424.6324.6424.64-0.08%592
Sep 22, 202524.6124.6624.6024.6624.660.12%699
Sep 19, 202524.6324.6324.6324.6324.63-400
Sep 18, 202524.6324.6324.6324.6324.630.18%1
Sep 17, 202524.5824.5924.5824.5924.58-100
Sep 16, 202524.5824.5924.5624.5924.59-0.12%24,567
Sep 15, 202524.6324.6324.6224.6224.620.06%211
Sep 12, 202524.6024.6024.6024.6024.600.06%-
Sep 11, 202524.5824.5924.5824.5924.590.04%259
Sep 10, 202524.5324.5824.5324.5824.570.10%101
Sep 9, 202524.5324.5524.5324.5524.550.04%5,005
Sep 8, 202524.5424.5424.5424.5424.540.08%-
Sep 5, 202524.5224.5224.5224.5224.52-0.02%-
Sep 4, 202524.5324.5324.5324.5324.520.16%59
Sep 3, 202524.4924.4924.4924.4924.490.08%-
Sep 2, 202524.4424.4724.4424.4724.46-0.09%179
Aug 29, 202524.4924.4924.4924.4924.49-0.07%2
Aug 28, 202524.5124.5124.5124.5124.510.04%-
Aug 27, 202524.4724.5024.4724.5024.490.14%238
Aug 26, 202524.4724.4724.4424.4624.46-0.05%600
Aug 25, 202524.4724.4724.4724.4724.47-0.05%-
Aug 22, 202524.4524.4924.4524.4924.480.37%745
Aug 21, 202524.4024.4024.4024.4024.40-0.06%-
Aug 20, 202524.4124.4124.4124.4124.41-84
Aug 19, 202524.4124.4124.4124.4124.41-0.06%501
Aug 18, 202524.4124.4324.4124.4324.420.02%401
Aug 15, 202524.3824.4324.3824.4224.42-0.02%5,137
Aug 14, 202524.4224.4324.4224.4324.43-828
Aug 13, 202524.4324.4324.4324.4324.430.04%163
Aug 12, 202524.4324.4324.4224.4224.420.14%632
Aug 11, 202524.4324.4324.3824.3824.38-0.06%744
Aug 8, 202524.4224.4424.3924.3924.390.24%1,628
Aug 7, 202524.3324.3424.3324.3424.33-0.04%225
Aug 6, 202524.3124.3524.3124.3524.350.14%1,450
Aug 5, 202524.3124.3124.3124.3124.31-0.09%1,435
Aug 4, 202524.2924.3324.2924.3324.330.32%2,145
Aug 1, 202524.2324.2624.2124.2624.26-0.26%2,249
Jul 31, 202524.3524.3524.2924.3224.320.04%4,717
Jul 30, 202524.3224.3324.2924.3124.31-0.06%4,509
Jul 29, 202524.3324.3324.3224.3324.33-0.02%707
Jul 28, 202524.3224.3324.3224.3324.33-0.08%1,241
Jul 25, 202524.2624.3524.2624.3524.350.17%497
Jul 24, 202524.3024.3124.3024.3124.310.12%666
Jul 23, 202524.2624.2824.2624.2824.280.08%2,285
Jul 22, 202524.2624.2624.2624.2624.260.02%127
Jul 21, 202524.2524.2624.2524.2624.26-644
Jul 18, 202524.2724.2824.2624.2624.260.06%1,921
Jul 17, 202524.2524.2824.2224.2424.240.12%11,848