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%
CPSY — Calamos S&P 500 Structured Alt Protection ETF - January
NYSE ArcaCalamos S&P 500 Structured Alt Protection ETF - January
$26.16
+0.02(+0.08%)
- O
- 26.15
- H
- 26.16
- L
- 26.15
- V
- 2.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.16
Period Return+12.65%
Period High$26.16
Period Low$23.14
Avg Daily Volume2.3K
Total Trading Days365
CPSY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.15 | $26.16 | $26.15 | $26.16 | +$0.02 | +0.08% | 2,346 | $26.15 | $26.15 $26.16 |
| Oct 1, 2026 | $26.10 | $26.14 | $26.10 | $26.14 | +$0.00 | +0.00% | 513 | $26.12 | $26.10 $26.14 |
| Sep 30, 2026 | $26.15 | $26.15 | $26.13 | $26.14 | +$0.02 | +0.08% | 1,330 | $26.14 | $26.13 $26.15 |
| Sep 29, 2026 | $26.10 | $26.12 | $26.10 | $26.12 | +$0.03 | +0.12% | 1,732 | $26.11 | $26.10 $26.12 |
| Sep 28, 2026 | $26.11 | $26.13 | $26.09 | $26.09 | $-0.02 | -0.09% | 256 | $26.11 | $26.09 $26.13 |
| Sep 25, 2026 | $26.13 | $26.13 | $26.08 | $26.11 | +$0.02 | +0.07% | 1,536 | $26.10 | $26.08 $26.13 |
| Sep 24, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.02 | -0.06% | 106 | $26.12 | $26.09 $26.09 |
| Sep 23, 2026 | $26.11 | $26.11 | $26.07 | $26.11 | +$0.01 | +0.04% | 1,854 | $26.09 | $26.07 $26.11 |
| Sep 22, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.00 | +0.00% | 9 | $26.10 | $26.10 $26.10 |
| Sep 21, 2026 | $26.06 | $26.11 | $26.06 | $26.10 | +$0.06 | +0.23% | 1,237 | $26.09 | $26.06 $26.11 |
| Sep 18, 2026 | $26.04 | $26.05 | $26.01 | $26.04 | $-0.03 | -0.11% | 3,721 | $26.04 | $26.01 $26.05 |
| Sep 17, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | +$0.08 | +0.29% | 146 | $26.07 | $26.07 $26.07 |
| Sep 16, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.04 | -0.14% | 10 | $26.01 | $25.99 $25.99 |
| Sep 15, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.01 | +0.03% | 2,789 | $26.03 | $26.03 $26.03 |
| Sep 14, 2026 | $26.04 | $26.04 | $26.02 | $26.02 | $-0.00 | -0.01% | 470 | $26.04 | $26.02 $26.04 |
| Sep 11, 2026 | $26.01 | $26.03 | $26.01 | $26.03 | +$0.06 | +0.21% | 209 | $26.01 | $26.01 $26.03 |
| Sep 10, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | $-0.04 | -0.15% | 310 | $25.97 | $25.97 $25.97 |
| Sep 9, 2026 | $26.00 | $26.03 | $25.99 | $26.01 | $-0.02 | -0.06% | 1,088 | $26.01 | $25.99 $26.03 |
| Sep 8, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | $-0.02 | -0.08% | 122 | $26.07 | $26.03 $26.03 |
| Sep 4, 2026 | $26.03 | $26.08 | $26.03 | $26.05 | +$0.01 | +0.04% | 911 | $26.05 | $26.03 $26.08 |
| Sep 3, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | +$0.06 | +0.22% | 10 | $26.02 | $26.04 $26.04 |
| Sep 2, 2026 | $25.96 | $25.98 | $25.96 | $25.98 | +$0.00 | +0.00% | 239 | $25.96 | $25.96 $25.98 |
| Sep 1, 2026 | $26.00 | $26.03 | $25.94 | $25.98 | $-0.02 | -0.08% | 3,036 | $25.99 | $25.94 $26.03 |
| Aug 31, 2026 | $26.00 | $26.04 | $25.95 | $26.00 | $-0.05 | -0.19% | 2,224 | $25.99 | $25.95 $26.04 |
| Aug 28, 2026 | $26.05 | $26.05 | $26.03 | $26.05 | +$0.05 | +0.19% | 1,962 | $26.04 | $26.03 $26.05 |
| Aug 27, 2026 | $26.04 | $26.04 | $26.00 | $26.00 | +$0.02 | +0.08% | 531 | $26.04 | $26.00 $26.04 |
| Aug 26, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.01 | -0.02% | 147 | $25.98 | $25.98 $25.98 |
| Aug 25, 2026 | $26.02 | $26.02 | $25.99 | $25.99 | +$0.01 | +0.04% | 1,016 | $26.01 | $25.99 $26.02 |
| Aug 24, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.01 | -0.03% | 11 | $25.96 | $25.98 $25.98 |
| Aug 21, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | +$0.02 | +0.09% | 8 | $25.96 | $25.98 $25.98 |