Skip to main content
Calamos S&P 500 Structured Alt Protection ETF January (CPSY)
NYSEARCA: CPSY · Real-Time Price · USD
25.62
-0.02 (-0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CPSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.6225.6225.6225.6225.62-0.06%223
Jun 25, 202625.6225.6425.6225.6425.640.06%1,200
Jun 24, 202625.6225.6225.6225.6225.62-0.19%111
Jun 23, 202625.6425.6725.6125.6725.67-928
Jun 22, 202625.6725.6725.6725.6725.67-0.02%141
Jun 18, 202625.6825.6825.6825.6825.680.14%940
Jun 17, 202625.7225.7225.6425.6425.64-0.18%1,282
Jun 16, 202625.6725.6925.6725.6925.69-0.02%147
Jun 15, 202625.6925.6925.6925.6925.690.23%21
Jun 12, 202625.6025.6625.6025.6325.630.02%7,497
Jun 11, 202625.5525.6325.5525.6325.630.25%307
Jun 10, 202625.5625.5625.5625.5625.56-0.18%35
Jun 9, 202625.6125.6125.6125.6125.61-0.06%31
Jun 8, 202625.6225.6225.6225.6225.62-0.03%4
Jun 5, 202625.6725.6725.6325.6325.63-0.21%1,002
Jun 4, 202625.6425.7125.6425.6825.68-960
Jun 3, 202625.6725.6825.6725.6825.680.02%351
Jun 2, 202625.6425.7125.6425.6825.680.02%1,354
Jun 1, 202625.6325.6725.6325.6725.670.02%223
May 29, 202625.6725.6725.6725.6725.670.06%174
May 28, 202625.6525.6525.6525.6525.650.13%134
May 27, 202625.6225.6225.6225.6225.62-0.03%1
May 26, 202625.6125.6325.6125.6325.620.04%172
May 22, 202625.6125.6225.6025.6125.610.11%1,623
May 21, 202625.5925.5925.5925.5925.590.06%-
May 20, 202625.5725.5725.5725.5725.570.06%1,482
May 19, 202625.5325.5625.5325.5625.56-0.06%181
May 18, 202625.6025.6025.5425.5725.57-401
May 15, 202625.5525.5825.5425.5725.57-0.10%9,449
May 14, 202625.5625.6025.5625.6025.600.10%456
May 13, 202625.5725.5725.5725.5725.570.06%405
May 12, 202625.5625.5625.5625.5625.56-0.06%300
May 11, 202625.5725.5725.5725.5725.570.02%58
May 8, 202625.5725.5725.5725.5725.570.08%2
May 7, 202625.5525.5525.5525.5525.55-0.02%-
May 6, 202625.5125.5525.5025.5525.550.18%1,945
May 5, 202625.5125.5125.5125.5125.510.12%686
May 4, 202625.4625.4825.4425.4825.48-0.10%4,540
May 1, 202625.4825.5025.4825.5025.500.10%2,587
Apr 30, 202625.4825.4825.4825.4825.480.14%201
Apr 29, 202625.4425.4425.4425.4425.44--
Apr 28, 202625.4025.4425.3925.4425.44-0.04%2,320
Apr 27, 202625.4225.4525.4225.4525.450.02%165
Apr 24, 202625.4525.4525.4125.4525.450.14%1,371
Apr 23, 202625.3925.4125.3925.4125.41-0.06%400
Apr 22, 202625.4325.4325.4325.4325.430.12%-
Apr 21, 202625.3625.4025.3625.4025.40-0.06%2,001
Apr 20, 202625.3725.4125.3725.4125.41-0.08%3,453
Apr 17, 202625.4325.4325.4325.4325.430.26%21
Apr 16, 202625.3325.3725.3325.3725.370.04%1,902
Apr 15, 202625.3625.3625.3625.3625.360.12%5
Apr 14, 202625.3325.3325.3325.3325.330.20%214
Apr 13, 202625.2925.3025.2825.2825.280.10%800
Apr 10, 202625.2525.2525.2525.2525.250.04%-
Apr 9, 202625.2525.2525.2425.2425.240.16%402
Apr 8, 202625.2025.2025.2025.2025.200.42%71
Apr 7, 202625.0925.1025.0925.1025.10-0.02%332
Apr 6, 202625.1325.1325.1025.1025.100.15%1,059
Apr 2, 202625.0125.0625.0125.0625.06-0.02%173
Apr 1, 202625.0225.1125.0225.0725.070.17%1,239
Mar 31, 202625.0225.0225.0225.0225.020.45%25
Mar 30, 202624.8924.9124.8924.9124.91-574
Mar 27, 202624.9624.9624.9124.9124.91-0.26%644
Mar 26, 202624.9924.9924.9824.9824.98-0.32%1,562
Mar 25, 202625.0625.0625.0625.0625.060.14%-
Mar 24, 202625.0025.0724.9825.0225.02-0.15%1,664
Mar 23, 202625.0025.0624.9925.0625.060.28%1,317
Mar 20, 202624.9924.9924.9924.9924.99-0.29%-
Mar 19, 202625.0725.0725.0525.0625.06-0.12%2,681
Mar 18, 202625.0925.0925.0925.0925.09-0.18%21
Mar 17, 202625.1825.1925.0825.1425.140.18%8,528
Mar 16, 202625.1325.1325.0625.0925.09-4,058
Mar 13, 202625.0625.0925.0625.0925.09-0.06%175
Mar 12, 202625.1625.1625.1125.1125.11-0.24%1,001
Mar 11, 202625.1825.1825.1725.1725.170.01%140
Mar 10, 202625.1925.2225.1625.1625.16-0.06%2,202
Mar 9, 202625.0925.1825.0625.1825.180.09%6,592
Mar 6, 202625.1925.1925.1625.1625.16-0.12%249
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