MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPSJ — Calamos S&P 500 Structured Alt Protection ETF - July
NYSE ArcaCalamos S&P 500 Structured Alt Protection ETF - July
$28.02
+0.01(+0.04%)
- O
- 28.07
- H
- 28.07
- L
- 27.98
- V
- 3.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.02
Period Return+15.59%
Period High$28.07
Period Low$24.18
Avg Daily Volume6.1K
Total Trading Days365
CPSJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.07 | $28.07 | $27.98 | $28.02 | +$0.01 | +0.04% | 3,433 | $28.01 | $27.98 $28.07 |
| Oct 1, 2026 | $28.05 | $28.05 | $27.98 | $28.01 | +$0.05 | +0.16% | 567 | $28.01 | $27.98 $28.05 |
| Sep 30, 2026 | $27.97 | $28.03 | $27.96 | $27.96 | $-0.00 | +0.00% | 9,371 | $27.98 | $27.96 $28.03 |
| Sep 29, 2026 | $28.00 | $28.01 | $27.97 | $27.97 | +$0.01 | +0.02% | 1,443 | $27.99 | $27.97 $28.01 |
| Sep 28, 2026 | $27.98 | $28.00 | $27.96 | $27.96 | $-0.05 | -0.19% | 908 | $28.00 | $27.96 $28.00 |
| Sep 25, 2026 | $27.96 | $28.01 | $27.96 | $28.01 | +$0.02 | +0.09% | 316 | $27.98 | $27.96 $28.01 |
| Sep 24, 2026 | $28.00 | $28.01 | $27.95 | $27.99 | $-0.02 | -0.07% | 5,262 | $27.97 | $27.95 $28.01 |
| Sep 23, 2026 | $27.99 | $28.01 | $27.99 | $28.01 | +$0.02 | +0.06% | 2,962 | $28.01 | $27.99 $28.01 |
| Sep 22, 2026 | $28.02 | $28.02 | $27.99 | $27.99 | $-0.01 | -0.03% | 127 | $28.01 | $27.99 $28.02 |
| Sep 21, 2026 | $28.01 | $28.05 | $27.97 | $28.00 | +$0.08 | +0.29% | 2,328 | $28.02 | $27.97 $28.05 |
| Sep 18, 2026 | $27.93 | $27.95 | $27.92 | $27.92 | $-0.03 | -0.11% | 1,020 | $27.93 | $27.92 $27.95 |
| Sep 17, 2026 | $27.94 | $27.95 | $27.94 | $27.95 | +$0.10 | +0.36% | 271 | $27.94 | $27.94 $27.95 |
| Sep 16, 2026 | $27.89 | $27.91 | $27.84 | $27.85 | $-0.06 | -0.22% | 643 | $27.88 | $27.84 $27.91 |
| Sep 15, 2026 | $27.85 | $27.91 | $27.85 | $27.91 | $-0.02 | -0.07% | 1,569 | $27.87 | $27.85 $27.91 |
| Sep 14, 2026 | $27.91 | $27.94 | $27.91 | $27.93 | $-0.02 | -0.07% | 1,439 | $27.93 | $27.91 $27.94 |
| Sep 11, 2026 | $27.96 | $27.96 | $27.95 | $27.95 | +$0.04 | +0.14% | 246 | $27.95 | $27.95 $27.96 |
| Sep 10, 2026 | $27.89 | $27.91 | $27.85 | $27.91 | $-0.05 | -0.18% | 6,078 | $27.89 | $27.85 $27.91 |
| Sep 9, 2026 | $27.96 | $27.96 | $27.96 | $27.96 | +$0.00 | +0.00% | 259 | $27.96 | $27.96 $27.96 |
| Sep 8, 2026 | $27.99 | $27.99 | $27.93 | $27.96 | $-0.01 | -0.04% | 1,010 | $27.96 | $27.93 $27.99 |
| Sep 4, 2026 | $27.99 | $28.00 | $27.97 | $27.97 | $-0.06 | -0.21% | 1,234 | $27.99 | $27.97 $28.00 |
| Sep 3, 2026 | $28.00 | $28.03 | $27.96 | $28.03 | +$0.11 | +0.38% | 2,230 | $27.99 | $27.96 $28.03 |
| Sep 2, 2026 | $27.96 | $27.96 | $27.92 | $27.92 | +$0.05 | +0.18% | 141 | $27.95 | $27.92 $27.96 |
| Sep 1, 2026 | $27.81 | $27.92 | $27.81 | $27.88 | $-0.07 | -0.26% | 4,004 | $27.88 | $27.81 $27.92 |
| Aug 31, 2026 | $27.96 | $27.96 | $27.92 | $27.95 | +$0.00 | +0.00% | 499 | $27.94 | $27.92 $27.96 |
| Aug 28, 2026 | $27.99 | $27.99 | $27.95 | $27.95 | $-0.05 | -0.18% | 622 | $27.97 | $27.95 $27.99 |
| Aug 27, 2026 | $27.98 | $28.00 | $27.98 | $28.00 | +$0.07 | +0.23% | 1,790 | $27.99 | $27.98 $28.00 |
| Aug 26, 2026 | $27.90 | $27.96 | $27.90 | $27.93 | +$0.02 | +0.08% | 922 | $27.94 | $27.90 $27.96 |
| Aug 25, 2026 | $27.95 | $27.95 | $27.90 | $27.91 | +$0.02 | +0.06% | 1,962 | $27.92 | $27.90 $27.95 |
| Aug 24, 2026 | $27.94 | $27.96 | $27.89 | $27.90 | $-0.05 | -0.16% | 1,174 | $27.91 | $27.89 $27.96 |
| Aug 21, 2026 | $27.93 | $27.97 | $27.91 | $27.94 | +$0.03 | +0.11% | 2,400 | $27.91 | $27.91 $27.97 |