Calamos S&P 500 Structured Alt Protection ETF - July

CPSJ
🏛️ usa →
26.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.54 26.57 26.50 26.57 0.0M
2025-09-25 26.51 26.54 26.51 26.54 0.0M
2025-09-24 26.52 26.56 26.52 26.55 0.0M
2025-09-23 26.57 26.57 26.57 26.57 0.0M
2025-09-22 26.55 26.62 26.54 26.58 0.0M
2025-09-19 26.60 26.60 26.58 26.58 0.0M
2025-09-18 26.53 26.55 26.53 26.55 0.0M
2025-09-17 26.50 26.50 26.49 26.49 0.0M
2025-09-16 26.51 26.54 26.49 26.54 0.0M
2025-09-15 26.52 26.56 26.51 26.54 0.0M
2025-09-12 26.52 26.53 26.50 26.53 0.0M
2025-09-11 26.48 26.56 26.48 26.53 0.0M
2025-09-10 26.46 26.50 26.44 26.49 0.0M
2025-09-09 26.44 26.47 26.43 26.47 0.0M
2025-09-08 26.44 26.45 26.43 26.45 0.0M
2025-09-05 26.43 26.45 26.41 26.45 0.0M
2025-09-04 26.38 26.43 26.38 26.43 0.0M
2025-09-03 26.35 26.40 26.32 26.40 0.0M
2025-09-02 26.33 26.37 26.33 26.37 0.0M
2025-08-29 26.36 26.39 26.26 26.35 0.0M
2025-08-28 26.36 26.41 26.36 26.41 0.0M
2025-08-27 26.36 26.39 26.35 26.39 0.0M
2025-08-26 26.28 26.40 26.28 26.39 0.0M
2025-08-25 26.35 26.40 26.34 26.38 0.0M
2025-08-22 26.43 26.43 26.34 26.40 0.0M
2025-08-21 26.32 26.35 26.32 26.33 0.0M
2025-08-20 26.28 26.36 26.28 26.34 0.0M
2025-08-19 26.33 26.39 26.33 26.33 0.0M
2025-08-18 26.34 26.38 26.30 26.33 0.0M
2025-08-15 26.34 26.35 26.34 26.35 0.0M
2025-08-14 26.39 26.39 26.37 26.37 0.0M
2025-08-13 26.39 26.39 26.36 26.36 0.0M
2025-08-12 26.34 26.37 26.30 26.34 0.0M
2025-08-11 26.26 26.32 26.25 26.28 0.0M
2025-08-08 26.29 26.33 26.29 26.30 0.0M
2025-08-07 26.25 26.27 26.22 26.27 0.0M
2025-08-06 26.25 26.27 26.25 26.27 0.0M
2025-08-05 26.20 26.23 26.20 26.23 0.0M
2025-08-04 26.27 26.28 26.23 26.24 0.0M
2025-08-01 26.16 26.20 26.13 26.19 0.0M
2025-07-31 26.21 26.28 26.18 26.20 0.0M
2025-07-30 26.22 26.28 26.19 26.22 0.0M
2025-07-29 26.19 26.28 26.19 26.25 0.0M
2025-07-28 26.21 26.31 26.21 26.27 0.0M
2025-07-25 26.26 26.30 26.21 26.28 0.0M
2025-07-24 26.21 26.26 26.19 26.24 0.0M
2025-07-23 26.20 26.25 26.17 26.19 0.0M
2025-07-22 26.17 26.22 26.16 26.20 0.0M
2025-07-21 26.17 26.23 26.16 26.19 0.0M
2025-07-18 26.17 26.21 26.14 26.16 0.0M
2025-07-17 26.17 26.21 26.12 26.16 0.0M
2025-07-16 26.14 26.17 26.08 26.16 0.0M
2025-07-15 26.18 26.18 26.13 26.13 0.0M
2025-07-14 26.07 26.17 26.07 26.14 0.0M
2025-07-11 26.12 26.19 26.09 26.12 0.0M
2025-07-10 26.10 26.16 26.07 26.14 0.0M
2025-07-09 26.14 26.16 26.07 26.11 0.0M
2025-07-08 26.10 26.11 26.10 26.10 0.0M
2025-07-07 26.08 26.13 26.08 26.09 0.0M
2025-07-03 26.18 26.18 26.08 26.15 0.0M
2025-07-02 26.12 26.15 26.04 26.12 0.1M
2025-07-01 26.13 26.32 26.08 26.11 0.3M
2025-06-30 26.07 26.12 26.06 26.07 0.0M
2025-06-27 26.05 26.10 26.05 26.08 0.0M
2025-06-26 26.02 26.04 26.01 26.03 0.0M
2025-06-25 26.01 26.03 26.01 26.03 0.0M
2025-06-24 26.05 26.05 25.99 26.02 0.0M
2025-06-23 25.90 25.94 25.80 25.94 0.0M
2025-06-20 25.78 25.81 25.75 25.81 0.0M
2025-06-18 25.82 25.85 25.80 25.80 0.0M
2025-06-17 25.82 25.82 25.76 25.76 0.0M
2025-06-16 25.86 25.88 25.86 25.88 0.0M
2025-06-13 25.73 25.79 25.72 25.73 0.0M
2025-06-12 25.84 25.84 25.82 25.82 0.0M
2025-06-11 25.87 25.87 25.79 25.82 0.0M
2025-06-10 25.78 25.84 25.77 25.84 0.0M
2025-06-09 25.74 25.82 25.74 25.78 0.0M
2025-06-06 25.75 25.75 25.75 25.75 0.0M
2025-06-05 25.63 25.71 25.63 25.65 0.0M
2025-06-04 25.68 25.70 25.66 25.67 0.0M
2025-06-03 25.58 25.66 25.58 25.65 0.0M
2025-06-02 25.51 25.57 25.49 25.57 0.0M
2025-05-30 25.54 25.54 25.54 25.54 0.0M
2025-05-29 25.51 25.51 25.46 25.51 0.0M
2025-05-28 25.51 25.51 25.47 25.47 0.0M
2025-05-27 25.50 25.53 25.49 25.53 0.0M
2025-05-23 25.23 25.28 25.22 25.28 0.0M
2025-05-22 25.31 25.44 25.30 25.36 0.0M
2025-05-21 25.50 25.50 25.35 25.35 0.0M
2025-05-20 25.55 25.55 25.49 25.51 0.0M
2025-05-19 25.49 25.55 25.42 25.54 0.0M
2025-05-16 25.47 25.56 25.47 25.56 0.0M
2025-05-15 25.42 25.44 25.42 25.44 0.0M
2025-05-14 25.39 25.43 25.39 25.43 0.0M
2025-05-13 25.35 25.48 25.35 25.43 0.0M
2025-05-12 25.24 25.32 25.23 25.32 0.0M
2025-05-09 24.96 24.96 24.89 24.91 0.0M
2025-05-08 24.89 25.00 24.89 24.94 0.0M
2025-05-07 24.81 24.85 24.81 24.85 0.0M
2025-05-06 24.82 24.88 24.82 24.83 0.0M
2025-05-05 24.85 24.94 24.85 24.92 0.0M
2025-05-02 24.94 25.00 24.94 25.00 0.0M
2025-05-01 24.84 24.93 24.83 24.83 0.0M
2025-04-30 24.64 24.79 24.64 24.79 0.0M
2025-04-29 24.70 24.72 24.62 24.72 0.0M
2025-04-28 24.63 24.68 24.53 24.67 0.0M
2025-04-25 24.59 24.64 24.59 24.64 0.0M
2025-04-24 24.57 24.57 24.57 24.57 0.0M
2025-04-23 24.54 24.54 24.35 24.39 0.0M
2025-04-22 24.19 24.26 24.18 24.24 0.0M
2025-04-21 24.24 24.24 24.09 24.09 0.0M
2025-04-17 24.27 24.30 24.24 24.24 0.0M
2025-04-16 24.31 24.34 24.25 24.26 0.0M
2025-04-15 24.50 24.54 24.46 24.46 0.0M
2025-04-14 24.57 24.57 24.48 24.50 0.0M
2025-04-11 24.38 24.51 24.37 24.51 0.0M
2025-04-10 24.34 24.40 24.23 24.39 0.0M
2025-04-09 24.09 24.68 24.06 24.64 0.0M
2025-04-08 24.17 24.31 24.05 24.05 0.0M
2025-04-07 24.11 24.17 23.91 24.10 0.0M
2025-04-04 24.25 24.25 24.05 24.07 0.0M
2025-04-03 24.51 24.51 24.41 24.46 0.0M
2025-04-02 24.87 24.93 24.85 24.93 0.0M
2025-04-01 24.78 24.85 24.78 24.85 0.0M
2025-03-31 24.63 24.81 24.62 24.81 0.0M
2025-03-28 24.79 24.84 24.72 24.75 0.0M
2025-03-27 24.97 24.97 24.92 24.94 0.0M
2025-03-26 25.17 25.17 24.96 24.96 0.0M
2025-03-25 25.06 25.07 25.04 25.07 0.0M
2025-03-24 25.05 25.05 25.05 25.05 0.0M
2025-03-21 24.86 24.86 24.86 24.86 0.0M
2025-03-20 24.85 24.85 24.85 24.85 0.0M
2025-03-19 24.89 24.89 24.89 24.89 0.0M
2025-03-18 24.79 24.79 24.74 24.78 0.0M
2025-03-17 24.87 24.89 24.80 24.89 0.0M
2025-03-14 24.75 24.83 24.75 24.83 0.0M
2025-03-13 24.72 24.76 24.58 24.63 0.0M
2025-03-12 24.73 24.77 24.73 24.77 0.0M
2025-03-11 24.72 24.77 24.69 24.75 0.0M
2025-03-10 24.78 24.80 24.78 24.80 0.0M
2025-03-07 24.92 25.06 24.92 25.04 0.0M
2025-03-06 25.11 25.11 24.94 25.01 0.0M
2025-03-05 25.13 25.13 25.01 25.13 0.0M
2025-03-04 24.98 25.04 24.97 25.04 0.0M
2025-03-03 25.13 25.16 25.08 25.09 0.0M
2025-02-28 25.14 25.25 25.14 25.25 0.0M
2025-02-27 25.12 25.14 25.12 25.14 0.0M
2025-02-26 25.28 25.28 25.25 25.25 0.0M
2025-02-25 25.21 25.25 25.21 25.25 0.0M
2025-02-24 25.28 25.30 25.28 25.29 0.0M
2025-02-21 25.36 25.36 25.31 25.32 0.0M
2025-02-20 25.41 25.41 25.41 25.41 0.0M
2025-02-19 25.35 25.39 25.35 25.39 0.0M
2025-02-18 25.35 25.39 25.35 25.39 0.0M
2025-02-14 25.37 25.39 25.37 25.39 0.0M
2025-02-13 25.31 25.35 25.31 25.35 0.0M
2025-02-12 25.29 25.30 25.29 25.30 0.0M
2025-02-11 25.33 25.33 25.33 25.33 0.0M
2025-02-10 25.29 25.31 25.28 25.29 0.0M
2025-02-07 25.28 25.28 25.26 25.28 0.0M
2025-02-06 25.29 25.34 25.28 25.31 0.0M
2025-02-05 25.21 25.27 25.21 25.27 0.0M
2025-02-04 25.23 25.27 25.23 25.27 0.0M
2025-02-03 25.13 25.21 25.13 25.16 0.0M
2025-01-31 25.30 25.36 25.27 25.27 0.0M
2025-01-30 25.25 25.26 25.25 25.26 0.0M
2025-01-29 25.24 25.26 25.23 25.26 0.0M
2025-01-28 25.23 25.27 25.23 25.27 0.0M
2025-01-27 25.19 25.21 25.19 25.21 0.0M
2025-01-24 25.29 25.31 25.29 25.31 0.0M
2025-01-23 25.26 25.34 25.26 25.31 0.0M
2025-01-22 25.26 25.34 25.26 25.30 0.0M
2025-01-21 25.19 25.26 25.19 25.26 0.0M
2025-01-17 25.17 25.26 25.17 25.21 0.0M
2025-01-16 25.11 25.16 25.11 25.16 0.0M
2025-01-15 25.10 25.13 25.10 25.13 0.0M
2025-01-14 24.97 25.02 24.95 25.02 0.0M
2025-01-13 24.93 25.01 24.92 25.01 0.0M
2025-01-10 24.98 25.01 24.94 24.97 0.0M
2025-01-08 25.05 25.09 25.03 25.09 0.0M
2025-01-07 25.06 25.07 25.05 25.07 0.0M
2025-01-06 25.12 25.14 25.10 25.12 0.0M
2025-01-03 25.03 25.10 25.03 25.10 0.0M
2025-01-02 24.97 25.06 24.97 25.06 0.0M