Dark

CPSJ
Calamos S&P 500 Structured Alt Protection ETF - July
stock NYSE ETF

Market Open

Jul 1, 2026 1:41:27 PM EDT

27.71USD+0.163%(+0.05)169,288

27.64Bid 27.73Ask 0.09Spread

Pre-market

0.00USD-100.000%(-27.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	27.7200	27.7200	27.6500	27.7100	+0.163%	169,288	0.000%
2026-06-30	27.6600	27.6800	27.6500	27.6650	-0.018%	16,960	+0.163%
2026-06-29	27.6600	27.6800	27.6500	27.6700	+0.072%	843	+0.145%
2026-06-26	27.6500	27.6500	27.6500	27.6500	+0.054%	74	+0.217%
2026-06-25	27.6400	27.6400	27.6350	27.6350	-0.072%	1,917	+0.271%
2026-06-24	27.6550	27.6550	27.6550	27.6550	+0.002%	206	+0.199%
2026-06-23	27.6545	27.6545	27.6545	27.6545	+0.016%	0	+0.201%
2026-06-22	27.6500	27.6500	27.6500	27.6500	+0.018%	36	+0.217%
2026-06-18	27.6450	27.6450	27.6110	27.6450	+0.127%	1,614	+0.235%
2026-06-17	27.6000	27.6200	27.6000	27.6100	+0.036%	428	+0.362%
2026-06-16	27.6300	27.6300	27.6000	27.6000	-0.126%	1,350	+0.399%
2026-06-15	27.6300	27.6349	27.6000	27.6349	+0.072%	5,826	+0.272%
2026-06-12	27.6000	27.6150	27.5800	27.6150	+0.109%	1,559	+0.344%
2026-06-11	27.5700	27.5850	27.5600	27.5850	+0.073%	1,809	+0.453%
2026-06-10	27.5710	27.5710	27.5650	27.5650	-0.126%	666	+0.526%
2026-06-09	27.5800	27.5999	27.5800	27.5999	+0.001%	224	+0.399%
2026-06-08	27.6000	27.6000	27.5997	27.5997	+0.073%	221	+0.400%
2026-06-05	27.6200	27.6200	27.5797	27.5797	-0.146%	727	+0.472%
2026-06-04	27.6000	27.6200	27.5800	27.6200	+0.119%	1,554	+0.326%
2026-06-03	27.5600	27.6000	27.5600	27.5872	+0.044%	1,735	+0.445%
2026-06-02	27.5700	27.5900	27.5700	27.5750	+0.046%	409	+0.490%
2026-06-01	27.5500	27.5623	27.5500	27.5623	+0.045%	3,483	+0.536%
2026-05-29	27.5600	27.5700	27.5500	27.5500	+0.036%	9,384	+0.581%
2026-05-28	27.5500	27.5500	27.5400	27.5400	-0.051%	5,347	+0.617%
2026-05-27	27.5410	27.5541	27.5410	27.5541	-0.002%	1,454	+0.566%
2026-05-26	27.5550	27.5550	27.5450	27.5547	+0.072%	1,135	+0.564%
2026-05-22	27.5400	27.5400	27.5349	27.5349	+0.036%	534	+0.636%
2026-05-21	27.5250	27.5250	27.5250	27.5250	0.000%	0	+0.672%
2026-05-20	27.4900	27.5250	27.4900	27.5250	+0.055%	16,654	+0.672%
2026-05-19	27.5098	27.5098	27.5098	27.5098	+0.018%	86	+0.728%
2026-05-18	27.5000	27.5049	27.5000	27.5049	+0.056%	163	+0.746%
2026-05-15	27.4900	27.4900	27.4895	27.4895	-0.002%	733	+0.802%
2026-05-14	27.4900	27.4900	27.4900	27.4900	+0.055%	6,356	+0.800%
2026-05-13	27.4850	27.4850	27.4750	27.4750	-0.091%	1,661	+0.855%
2026-05-12	27.5000	27.5000	27.5000	27.5000	+0.127%	371	+0.764%
2026-05-11	27.4650	27.4650	27.4650	27.4650	+0.018%	0	+0.892%
2026-05-08	27.4600	27.4600	27.4600	27.4600	+0.055%	39	+0.910%
2026-05-07	27.4400	27.4500	27.4400	27.4450	-0.127%	9,963	+0.966%
2026-05-06	27.4800	27.4800	27.4800	27.4800	+0.091%	56	+0.837%
2026-05-05	27.4600	27.4600	27.4100	27.4550	+0.219%	3,710	+0.929%
2026-05-04	27.4100	27.4100	27.3951	27.3951	-0.078%	1,472	+1.149%
2026-05-01	27.4101	27.4399	27.4100	27.4165	+0.060%	3,866	+1.071%
2026-04-30	27.3700	27.4000	27.3700	27.4000	+0.148%	2,189	+1.131%
2026-04-29	27.3600	27.3600	27.3594	27.3594	-0.002%	1,262	+1.281%
2026-04-28	27.3600	27.3600	27.3599	27.3599	-0.037%	266	+1.280%
2026-04-27	27.3699	27.3699	27.3699	27.3699	+0.022%	56	+1.243%
2026-04-24	27.3639	27.3639	27.3639	27.3639	+0.197%	130	+1.265%
2026-04-23	27.3100	27.3100	27.3100	27.3100	-0.146%	3	+1.465%
2026-04-22	27.3500	27.3700	27.3500	27.3500	+0.075%	3,021	+1.316%
2026-04-21	27.3296	27.3296	27.3296	27.3296	-0.041%	24	+1.392%
2026-04-20	27.3100	27.3409	27.3100	27.3409	-0.015%	1,142	+1.350%
2026-04-17	27.3450	27.3450	27.3450	27.3450	+0.128%	42	+1.335%
2026-04-16	27.2700	27.3100	27.2600	27.3100	+0.011%	3,944	+1.465%
2026-04-15	27.2700	27.3069	27.2700	27.3069	+0.209%	2,466	+1.476%
2026-04-14	27.2600	27.2650	27.2300	27.2500	+0.147%	5,549	+1.688%
2026-04-13	27.1500	27.2100	27.1500	27.2100	+0.074%	4,345	+1.838%
2026-04-10	27.1900	27.1900	27.1900	27.1900	+0.037%	0	+1.912%
2026-04-09	27.1600	27.1800	27.1500	27.1800	+0.184%	588	+1.950%
2026-04-08	27.1000	27.1300	27.1000	27.1300	+0.593%	1,350	+2.138%
2026-04-07	26.9550	26.9700	26.9100	26.9700	+0.033%	1,467	+2.744%
2026-04-06	26.9700	26.9700	26.9610	26.9610	+0.049%	1,000	+2.778%
2026-04-02	26.9477	26.9477	26.9477	26.9477	-0.061%	2	+2.829%
2026-04-01	26.9500	26.9641	26.9400	26.9641	+0.338%	650	+2.766%
2026-03-31	26.8000	26.8734	26.8000	26.8734	+0.556%	908	+3.113%
2026-03-30	26.7500	26.7500	26.7100	26.7249	-0.113%	368	+3.686%
2026-03-27	26.7500	26.7550	26.7500	26.7550	-0.261%	100	+3.569%
2026-03-26	26.9200	26.9200	26.8249	26.8249	-0.483%	500	+3.300%
2026-03-25	26.9200	26.9550	26.9200	26.9550	+0.241%	204	+2.801%
2026-03-24	26.9100	26.9100	26.8901	26.8901	-0.167%	898	+3.049%
2026-03-23	26.9700	26.9700	26.9350	26.9350	+0.277%	534	+2.877%
2026-03-20	26.8600	26.8606	26.8600	26.8606	-0.295%	100	+3.162%
2026-03-19	26.9500	26.9500	26.9200	26.9401	-0.037%	1,261	+2.858%
2026-03-18	26.9500	26.9500	26.9500	26.9500	-0.275%	0	+2.820%
2026-03-17	27.0242	27.0242	27.0242	27.0242	+0.090%	12	+2.538%
2026-03-16	27.0000	27.0000	27.0000	27.0000	+0.223%	20	+2.630%
2026-03-13	26.9400	26.9400	26.9400	26.9400	-0.093%	54	+2.858%
2026-03-12	26.9650	26.9650	26.9650	26.9650	-0.259%	2	+2.763%
2026-03-11	27.0349	27.0349	27.0349	27.0349	-0.000%	102	+2.497%
2026-03-10	27.0400	27.0400	27.0350	27.0350	+0.023%	840	+2.497%
2026-03-09	26.9400	27.0288	26.9400	27.0288	+0.125%	2,005	+2.520%
2026-03-06	26.9500	26.9950	26.9500	26.9950	-0.129%	522	+2.649%
2026-03-05	27.0210	27.0350	26.9900	27.0300	-0.166%	5,778	+2.516%
2026-03-04	27.0750	27.0750	27.0750	27.0750	+0.222%	122	+2.345%
2026-03-03	27.0500	27.0500	27.0150	27.0150	-0.222%	3,155	+2.573%
2026-03-02	27.0900	27.0900	27.0500	27.0750	0.000%	3,555	+2.345%
2026-02-27	27.0700	27.0750	27.0700	27.0750	-0.018%	3,613	+2.345%
2026-02-26	27.0800	27.0800	27.0800	27.0800	-0.074%	87	+2.326%
2026-02-25	27.0700	27.1000	27.0600	27.1000	+0.185%	2,504	+2.251%
2026-02-24	27.0300	27.0700	27.0300	27.0500	+0.222%	1,326	+2.440%
2026-02-23	27.0010	27.0010	26.9900	26.9900	-0.270%	2,152	+2.668%
2026-02-20	27.0300	27.0631	27.0300	27.0631	+0.119%	1,024	+2.390%
2026-02-19	27.0100	27.0308	27.0100	27.0308	-0.086%	252	+2.513%
2026-02-18	27.0300	27.0700	27.0300	27.0541	+0.144%	2,086	+2.424%
2026-02-17	26.9600	27.0153	26.9600	27.0153	+0.001%	368	+2.572%
2026-02-13	27.0150	27.0150	27.0150	27.0150	+0.056%	359	+2.573%
2026-02-12	27.0000	27.0000	27.0000	27.0000	-0.203%	580	+2.630%
2026-02-11	27.0100	27.0550	27.0100	27.0550	-0.020%	980	+2.421%
2026-02-10	27.0300	27.0604	27.0300	27.0604	+0.150%	2,357	+2.401%
2026-02-09	27.0100	27.0550	27.0100	27.0200	-0.074%	7,733	+2.554%
2026-02-06	26.9800	27.0600	26.9800	27.0401	+0.306%	24,666	+2.477%
2026-02-05	26.9200	27.0000	26.9200	26.9576	-0.078%	11,826	+2.791%
2026-02-04	26.9800	27.0300	26.9500	26.9786	-0.098%	5,596	+2.711%
2026-02-03	27.0000	27.0050	27.0000	27.0050	-0.056%	129	+2.611%
2026-02-02	27.0100	27.0200	27.0100	27.0200	-0.019%	1,652	+2.554%
2026-01-30	27.0000	27.0250	26.9800	27.0250	+0.067%	910	+2.535%
2026-01-29	26.9500	27.0070	26.9500	27.0070	-0.085%	2,797	+2.603%
2026-01-28	27.0300	27.0500	27.0299	27.0299	+0.074%	1,613	+2.516%
2026-01-27	27.0100	27.0155	27.0000	27.0100	+0.037%	1,312	+2.592%
2026-01-26	26.9800	27.0024	26.9800	27.0000	0.000%	10,052	+2.630%
2026-01-23	26.9800	27.0056	26.9710	27.0000	+0.037%	2,331	+2.630%
2026-01-22	26.9200	26.9950	26.9200	26.9900	+0.074%	12,713	+2.668%
2026-01-21	26.9100	26.9700	26.9000	26.9700	+0.204%	10,733	+2.744%
2026-01-20	26.9010	26.9150	26.8900	26.9150	-0.204%	2,378	+2.954%
2026-01-16	26.9900	26.9900	26.9600	26.9700	+0.019%	17,459	+2.744%
2026-01-15	26.9700	26.9700	26.9650	26.9650	+0.000%	1,601	+2.763%
2026-01-14	26.9649	26.9649	26.9649	26.9649	-0.056%	181	+2.763%
2026-01-13	26.9800	26.9800	26.9800	26.9800	+0.056%	47	+2.706%
2026-01-12	26.9623	26.9800	26.9623	26.9650	-0.017%	1,726	+2.763%
2026-01-09	26.9502	26.9697	26.9500	26.9697	+0.110%	1,026	+2.745%
2026-01-08	26.9300	26.9400	26.9200	26.9400	+0.037%	2,760	+2.858%
2026-01-07	26.9400	26.9400	26.9300	26.9300	-0.055%	513	+2.896%
2026-01-06	26.9100	26.9500	26.9100	26.9447	+0.036%	381	+2.840%
2026-01-05	26.9351	26.9351	26.9351	26.9351	+0.149%	135	+2.877%
2026-01-02	26.9355	26.9355	26.8800	26.8950	+0.037%	3,297	+3.030%
2025-12-31	26.8900	26.9400	26.8850	26.8850	-0.056%	5,780	+3.069%
2025-12-30	26.9250	26.9250	26.9000	26.9001	-0.073%	6,276	+3.011%
2025-12-29	26.9200	26.9200	26.9000	26.9198	+0.036%	7,594	+2.935%
2025-12-26	26.9400	26.9400	26.9100	26.9100	-0.019%	385	+2.973%
2025-12-24	26.8900	26.9150	26.8900	26.9150	+0.149%	501	+2.954%
2025-12-23	26.8600	26.8784	26.8500	26.8750	+0.019%	1,989	+3.107%
2025-12-22	26.8610	26.8700	26.8610	26.8700	+0.074%	326	+3.126%
2025-12-19	26.8200	26.8500	26.8200	26.8500	+0.168%	1,147	+3.203%
2025-12-18	26.7900	26.8084	26.7800	26.8050	+0.056%	915	+3.376%
2025-12-17	26.7701	26.7900	26.7700	26.7900	-0.064%	917	+3.434%
2025-12-16	26.7900	26.8071	26.7900	26.8071	-0.123%	406	+3.368%
2025-12-15	26.8100	26.8400	26.7900	26.8400	+0.149%	3,256	+3.241%
2025-12-12	26.7800	26.8300	26.7800	26.8001	-0.186%	1,627	+3.395%
2025-12-11	26.8210	26.8500	26.8200	26.8500	+0.038%	1,730	+3.203%
2025-12-10	26.8397	26.8397	26.8397	26.8397	+0.111%	103	+3.243%
2025-12-09	26.8074	26.8400	26.8074	26.8100	+0.019%	4,077	+3.357%
2025-12-08	26.7900	26.8100	26.7700	26.8050	-0.037%	5,881	+3.376%
2025-12-05	26.7900	26.8150	26.7900	26.8150	+0.149%	1,179	+3.338%
2025-12-04	26.7600	26.7751	26.7500	26.7751	-0.054%	3,167	+3.492%
2025-12-03	26.7500	26.7897	26.7500	26.7897	+0.205%	106	+3.435%
2025-12-02	26.7700	26.7700	26.7350	26.7350	-0.093%	437	+3.647%
2025-12-01	26.7600	26.7600	26.7600	26.7600	+0.012%	119	+3.550%
2025-11-28	26.7400	26.7569	26.7200	26.7569	+0.176%	350	+3.562%
2025-11-26	26.6900	26.7100	26.6900	26.7100	+0.098%	251	+3.744%
2025-11-25	26.6500	26.6900	26.6500	26.6839	+0.165%	1,605	+3.845%
2025-11-24	26.6501	26.6550	26.6300	26.6400	+0.103%	4,559	+4.017%
2025-11-21	26.5600	26.6127	26.5418	26.6127	+0.292%	1,275	+4.123%
2025-11-20	26.5700	26.5800	26.5352	26.5352	-0.200%	1,091	+4.427%
2025-11-19	26.5900	26.5900	26.5700	26.5884	+0.033%	3,919	+4.218%
2025-11-18	26.5700	26.5963	26.5700	26.5797	-0.074%	671	+4.252%
2025-11-17	26.6100	26.6100	26.5900	26.5995	-0.115%	2,079	+4.175%
2025-11-14	26.6800	26.6800	26.6300	26.6300	+0.038%	646	+4.056%
2025-11-13	26.6200	26.6200	26.6198	26.6198	-0.263%	104	+4.095%
2025-11-12	26.6300	26.6900	26.6300	26.6900	+0.029%	9,163	+3.822%
2025-11-11	26.6992	26.7080	26.6800	26.6823	+0.009%	1,050	+3.852%
2025-11-10	26.6200	26.6800	26.6200	26.6800	+0.225%	1,188	+3.861%
2025-11-07	26.6100	26.6230	26.6100	26.6200	-0.019%	320	+4.095%
2025-11-06	26.6400	26.6501	26.6200	26.6250	-0.260%	2,338	+4.075%
2025-11-05	26.6600	26.6943	26.6600	26.6943	+0.072%	890	+3.805%
2025-11-04	26.6600	26.6750	26.6600	26.6750	-0.131%	603	+3.880%
2025-11-03	26.7000	26.7300	26.6900	26.7100	-0.019%	2,510	+3.744%
2025-10-31	26.7200	26.7200	26.6800	26.7150	+0.037%	2,011	+3.724%
2025-10-30	26.6900	26.7050	26.6800	26.7050	-0.037%	1,120	+3.763%
2025-10-29	26.7300	26.7352	26.6700	26.7150	-0.093%	9,366	+3.724%
2025-10-28	26.7200	26.7400	26.7200	26.7400	0.000%	388	+3.628%
2025-10-27	26.7100	26.7400	26.7000	26.7400	+0.115%	1,403	+3.628%
2025-10-24	26.6800	26.7093	26.6600	26.7093	+0.185%	5,118	+3.747%
2025-10-23	26.6638	26.6710	26.6400	26.6600	+0.019%	11,822	+3.938%
2025-10-22	26.6300	26.6550	26.6200	26.6550	-0.093%	2,589	+3.958%
2025-10-21	26.5800	26.6798	26.5800	26.6798	+0.056%	1,755	+3.861%
2025-10-20	26.6400	26.6649	26.6400	26.6649	+0.150%	220	+3.919%
2025-10-17	26.6220	26.6250	26.5800	26.6250	-0.020%	791	+4.075%
2025-10-16	26.6100	26.6400	26.6100	26.6303	+0.073%	1,893	+4.054%
2025-10-15	26.6100	26.6208	26.5500	26.6109	+0.022%	6,013	+4.130%
2025-10-14	26.5700	26.6050	26.5700	26.6050	-0.039%	31,852	+4.153%
2025-10-13	26.5976	26.6154	26.5600	26.6154	+0.147%	9,808	+4.113%
2025-10-10	26.6700	26.6700	26.5200	26.5764	-0.183%	9,011	+4.265%
2025-10-09	26.6000	26.6350	26.5900	26.6250	-0.038%	2,256	+4.075%
2025-10-08	26.6000	26.6350	26.5800	26.6350	+0.075%	4,256	+4.036%
2025-10-07	26.6000	26.6500	26.5800	26.6151	-0.035%	11,684	+4.114%
2025-10-06	26.5801	26.6700	26.5800	26.6245	-0.002%	8,504	+4.077%
2025-10-03	26.6100	26.6800	26.6000	26.6250	+0.008%	8,399	+4.075%
2025-10-02	26.5900	26.6400	26.5800	26.6230	+0.011%	4,099	+4.083%
2025-10-01	26.5800	26.6200	26.5800	26.6200	+0.132%	6,718	+4.095%
2025-09-30	26.5600	26.5850	26.5600	26.5850	+0.075%	414	+4.232%
2025-09-29	26.5650	26.5650	26.5650	26.5650	-0.022%	0	+4.310%
2025-09-26	26.5345	26.5709	26.5000	26.5709	+0.115%	5,852	+4.287%
2025-09-25	26.5100	26.5405	26.5100	26.5405	-0.050%	175	+4.406%
2025-09-24	26.5200	26.5600	26.5200	26.5538	-0.044%	520	+4.354%
2025-09-23	26.5655	26.5655	26.5655	26.5655	-0.056%	0	+4.308%
2025-09-22	26.5465	26.6200	26.5400	26.5805	+0.005%	2,333	+4.249%
2025-09-19	26.6032	26.6032	26.5792	26.5792	+0.120%	179	+4.254%
2025-09-18	26.5300	26.5473	26.5300	26.5473	+0.216%	555	+4.380%
2025-09-17	26.5000	26.5000	26.4900	26.4900	-0.191%	572	+4.606%
2025-09-16	26.5100	26.5407	26.4900	26.5407	+0.000%	2,227	+4.406%
2025-09-15	26.5200	26.5600	26.5100	26.5406	+0.035%	1,862	+4.406%
2025-09-12	26.5184	26.5312	26.5000	26.5312	+0.022%	1,568	+4.443%
2025-09-11	26.4800	26.5550	26.4800	26.5253	+0.128%	5,428	+4.466%
2025-09-10	26.4600	26.4950	26.4400	26.4915	+0.082%	7,368	+4.600%
2025-09-09	26.4400	26.4697	26.4300	26.4697	+0.094%	2,916	+4.686%
2025-09-08	26.4400	26.4449	26.4300	26.4449	-0.003%	453	+4.784%
2025-09-05	26.4300	26.4457	26.4100	26.4457	+0.057%	5,625	+4.781%
2025-09-04	26.3800	26.4307	26.3800	26.4307	+0.116%	444	+4.840%
2025-09-03	26.3500	26.4002	26.3200	26.4002	+0.113%	1,706	+4.961%
2025-09-02	26.3300	26.3704	26.3300	26.3704	+0.077%	8,682	+5.080%
2025-08-29	26.3600	26.3900	26.2600	26.3500	-0.211%	11,422	+5.161%
2025-08-28	26.3600	26.4056	26.3600	26.4056	+0.059%	3,012	+4.940%
2025-08-27	26.3600	26.3900	26.3500	26.3899	+0.006%	4,158	+5.002%
2025-08-26	26.2800	26.3970	26.2800	26.3884	+0.051%	4,077	+5.008%
2025-08-25	26.3500	26.3949	26.3400	26.3750	-0.075%	13,755	+5.062%
2025-08-22	26.4300	26.4300	26.3411	26.3949	+0.265%	10,562	+4.982%
2025-08-21	26.3237	26.3500	26.3237	26.3251	-0.057%	4,434	+5.261%
2025-08-20	26.2801	26.3600	26.2801	26.3400	+0.026%	5,350	+5.201%
2025-08-19	26.3314	26.3900	26.3314	26.3331	+0.016%	2,556	+5.229%
2025-08-18	26.3400	26.3800	26.3008	26.3290	-0.061%	8,075	+5.245%
2025-08-15	26.3400	26.3450	26.3400	26.3450	-0.075%	1,098	+5.181%
2025-08-14	26.3900	26.3900	26.3649	26.3649	+0.002%	224	+5.102%
2025-08-13	26.3900	26.3900	26.3644	26.3644	+0.093%	124	+5.104%
2025-08-12	26.3400	26.3700	26.3000	26.3400	+0.223%	5,281	+5.201%
2025-08-11	26.2600	26.3200	26.2500	26.2815	-0.070%	6,019	+5.435%
2025-08-08	26.2900	26.3300	26.2900	26.3000	+0.133%	8,908	+5.361%
2025-08-07	26.2500	26.2650	26.2200	26.2650	-0.019%	2,568	+5.502%
2025-08-06	26.2469	26.2700	26.2469	26.2700	+0.157%	1,118	+5.482%
2025-08-05	26.2000	26.2289	26.2000	26.2289	-0.042%	4,621	+5.647%
2025-08-04	26.2700	26.2792	26.2300	26.2400	+0.191%	7,069	+5.602%
2025-08-01	26.1600	26.2000	26.1301	26.1900	-0.040%	6,708	+5.804%
2025-07-31	26.2100	26.2775	26.1800	26.2004	-0.075%	11,680	+5.762%
2025-07-30	26.2200	26.2799	26.1900	26.2200	-0.114%	17,468	+5.683%
2025-07-29	26.1900	26.2800	26.1900	26.2500	-0.076%	24,249	+5.562%
2025-07-28	26.2100	26.3100	26.2100	26.2700	-0.038%	24,725	+5.482%
2025-07-25	26.2600	26.3000	26.2101	26.2800	+0.172%	19,852	+5.441%
2025-07-24	26.2101	26.2600	26.1901	26.2350	+0.172%	12,917	+5.622%
2025-07-23	26.1950	26.2500	26.1701	26.1900	-0.019%	23,048	+5.804%
2025-07-22	26.1700	26.2200	26.1600	26.1949	+0.027%	40,484	+5.784%
2025-07-21	26.1700	26.2300	26.1600	26.1878	+0.106%	43,720	+5.813%
2025-07-18	26.1650	26.2100	26.1400	26.1600	+0.019%	26,785	+5.925%
2025-07-17	26.1700	26.2100	26.1200	26.1551	-0.034%	14,814	+5.945%
2025-07-16	26.1400	26.1700	26.0800	26.1641	+0.132%	28,006	+5.908%
2025-07-15	26.1799	26.1799	26.1295	26.1295	-0.021%	18,825	+6.049%
2025-07-14	26.0700	26.1700	26.0700	26.1351	+0.054%	46,036	+6.026%
2025-07-11	26.1200	26.1900	26.0900	26.1209	-0.073%	3,775	+6.084%
2025-07-10	26.1015	26.1600	26.0700	26.1399	+0.103%	14,786	+6.007%
2025-07-09	26.1400	26.1599	26.0701	26.1129	+0.069%	14,477	+6.116%
2025-07-08	26.1017	26.1100	26.0950	26.0950	+0.019%	2,624	+6.189%
2025-07-07	26.0800	26.1300	26.0800	26.0900	-0.229%	16,615	+6.209%
2025-07-03	26.1800	26.1800	26.0800	26.1500	+0.115%	5,378	+5.966%
2025-07-02	26.1200	26.1500	26.0404	26.1200	+0.038%	55,912	+6.087%
2025-07-01	26.1300	26.3200	26.0800	26.1100	+0.153%	253,553	+6.128%
2025-06-30	26.0700	26.1200	26.0600	26.0700	-0.038%	10,463	+6.291%
2025-06-27	26.0500	26.1000	26.0450	26.0800	+0.192%	13,379	+6.250%
2025-06-26	26.0201	26.0350	26.0101	26.0300	+0.000%	2,281	+6.454%
2025-06-25	26.0100	26.0299	26.0100	26.0299	+0.038%	895	+6.455%
2025-06-24	26.0500	26.0500	25.9900	26.0200	+0.301%	7,761	+6.495%
2025-06-23	25.9000	25.9420	25.8000	25.9420	+0.520%	1,228	+6.815%
2025-06-20	25.7801	25.8100	25.7500	25.8079	+0.037%	2,417	+7.370%
2025-06-18	25.8200	25.8450	25.7984	25.7984	+0.134%	489	+7.410%
2025-06-17	25.8200	25.8200	25.7638	25.7638	-0.437%	221	+7.554%
2025-06-16	25.8600	25.8769	25.8600	25.8769	+0.583%	881	+7.084%
2025-06-13	25.7300	25.7850	25.7201	25.7270	-0.341%	1,466	+7.708%
2025-06-12	25.8400	25.8400	25.8149	25.8149	-0.035%	2,620	+7.341%
2025-06-11	25.8664	25.8700	25.7900	25.8239	-0.050%	36,037	+7.304%
2025-06-10	25.7800	25.8367	25.7700	25.8367	+0.219%	2,611	+7.251%
2025-06-09	25.7400	25.8200	25.7400	25.7802	+0.117%	808	+7.486%
2025-06-06	25.7500	25.7500	25.7500	25.7500	+0.390%	0	+7.612%
2025-06-05	25.6300	25.7100	25.6300	25.6500	-0.080%	4,170	+8.031%
2025-06-04	25.6801	25.7000	25.6600	25.6705	+0.069%	2,711	+7.945%
2025-06-03	25.5800	25.6600	25.5800	25.6527	+0.317%	3,838	+8.020%
2025-06-02	25.5100	25.5717	25.4901	25.5717	+0.129%	5,550	+8.362%
2025-05-30	25.5387	25.5387	25.5387	25.5387	+0.096%	0	+8.502%
2025-05-29	25.5100	25.5143	25.4601	25.5143	+0.182%	974	+8.606%
2025-05-28	25.5087	25.5087	25.4680	25.4680	-0.243%	645	+8.803%
2025-05-27	25.5000	25.5301	25.4900	25.5301	+1.007%	2,383	+8.539%
2025-05-23	25.2300	25.2800	25.2200	25.2757	-0.321%	665	+9.631%
2025-05-22	25.3100	25.4400	25.3013	25.3572	+0.019%	9,970	+9.279%
2025-05-21	25.5000	25.5000	25.3525	25.3525	-0.625%	1,534	+9.299%
2025-05-20	25.5500	25.5500	25.4850	25.5119	-0.117%	7,853	+8.616%
2025-05-19	25.4910	25.5500	25.4200	25.5417	-0.063%	11,898	+8.489%
2025-05-16	25.4700	25.5579	25.4700	25.5579	+0.463%	636	+8.420%
2025-05-15	25.4200	25.4400	25.4200	25.4400	+0.036%	1,857	+8.923%
2025-05-14	25.3900	25.4309	25.3900	25.4309	+0.010%	180	+8.962%
2025-05-13	25.3500	25.4800	25.3500	25.4284	+0.444%	27,242	+8.973%
2025-05-12	25.2400	25.3160	25.2300	25.3160	+1.641%	6,116	+9.456%
2025-05-09	24.9622	24.9622	24.8900	24.9072	-0.119%	520	+11.253%
2025-05-08	24.8901	25.0000	24.8901	24.9369	+0.367%	6,451	+11.120%
2025-05-07	24.8100	24.8457	24.8100	24.8457	+0.066%	421	+11.528%
2025-05-06	24.8200	24.8800	24.8200	24.8292	-0.359%	548	+11.602%
2025-05-05	24.8500	24.9400	24.8500	24.9187	-0.312%	8,856	+11.202%
2025-05-02	24.9400	24.9966	24.9400	24.9966	+0.681%	210	+10.855%
2025-05-01	24.8400	24.9299	24.8275	24.8275	+0.151%	11,890	+11.610%
2025-04-30	24.6400	24.7900	24.6400	24.7900	+0.286%	4,409	+11.779%
2025-04-29	24.7000	24.7193	24.6201	24.7193	+0.200%	490	+12.099%
2025-04-28	24.6300	24.6800	24.5300	24.6700	+0.129%	11,903	+12.323%
2025-04-25	24.5900	24.6383	24.5900	24.6383	+0.284%	300	+12.467%
2025-04-24	24.5685	24.5685	24.5685	24.5685	+0.712%	289	+12.787%
2025-04-23	24.5400	24.5400	24.3501	24.3949	+0.637%	9,440	+13.589%
2025-04-22	24.1900	24.2600	24.1817	24.2406	+0.623%	3,131	+14.312%
2025-04-21	24.2400	24.2400	24.0906	24.0906	-0.632%	908	+15.024%
2025-04-17	24.2700	24.2999	24.2437	24.2437	-0.084%	786	+14.298%
2025-04-16	24.3079	24.3400	24.2500	24.2640	-0.795%	14,558	+14.202%
2025-04-15	24.5000	24.5400	24.4584	24.4584	-0.169%	7,723	+13.294%
2025-04-14	24.5700	24.5700	24.4800	24.4999	-0.025%	3,945	+13.103%
2025-04-11	24.3800	24.5061	24.3700	24.5061	+0.458%	2,212	+13.074%
2025-04-10	24.3401	24.4000	24.2310	24.3943	-0.998%	4,558	+13.592%
2025-04-09	24.0899	24.6800	24.0600	24.6403	+2.444%	12,425	+12.458%
2025-04-08	24.1700	24.3100	24.0524	24.0524	-0.217%	14,780	+15.207%
2025-04-07	24.1100	24.1700	23.9101	24.1047	+0.162%	1,777	+14.957%
2025-04-04	24.2500	24.2500	24.0500	24.0657	-1.631%	2,075	+15.143%
2025-04-03	24.5100	24.5100	24.4100	24.4646	-1.876%	1,419	+13.266%
2025-04-02	24.8700	24.9324	24.8500	24.9324	+0.344%	1,025	+11.141%
2025-04-01	24.7800	24.8469	24.7800	24.8469	+0.135%	18,026	+11.523%
2025-03-31	24.6300	24.8135	24.6200	24.8135	+0.248%	1,399	+11.673%
2025-03-28	24.7936	24.8400	24.7200	24.7520	-0.764%	9,337	+11.951%
2025-03-27	24.9691	24.9691	24.9200	24.9425	-0.069%	1,782	+11.096%
2025-03-26	25.1700	25.1700	24.9596	24.9596	-0.423%	5,077	+11.019%
2025-03-25	25.0600	25.0656	25.0400	25.0656	+0.063%	568	+10.550%
2025-03-24	25.0497	25.0497	25.0497	25.0497	+0.776%	0	+10.620%
2025-03-21	24.8567	24.8567	24.8567	24.8567	+0.008%	142	+11.479%
2025-03-20	24.8546	24.8546	24.8546	24.8546	-0.160%	330	+11.488%
2025-03-19	24.8945	24.8945	24.8945	24.8945	+0.445%	212	+11.310%
2025-03-18	24.7858	24.7858	24.7400	24.7841	-0.425%	1,007	+11.806%
2025-03-17	24.8700	24.8900	24.8000	24.8900	+0.240%	5,481	+11.330%
2025-03-14	24.7500	24.8304	24.7500	24.8304	+0.830%	291	+11.597%
2025-03-13	24.7200	24.7600	24.5800	24.6260	-0.583%	3,913	+12.523%
2025-03-12	24.7304	24.7704	24.7304	24.7704	+0.097%	1,109	+11.867%
2025-03-11	24.7201	24.7650	24.6945	24.7463	-0.226%	17,650	+11.976%
2025-03-10	24.7800	24.8024	24.7800	24.8024	-0.946%	470	+11.723%
2025-03-07	24.9200	25.0600	24.9200	25.0393	+0.117%	1,797	+10.666%
2025-03-06	25.1100	25.1100	24.9400	25.0100	-0.464%	2,653	+10.796%
2025-03-05	25.1300	25.1300	25.0100	25.1266	+0.349%	6,059	+10.282%
2025-03-04	24.9800	25.0392	24.9700	25.0392	-0.202%	1,919	+10.666%
2025-03-03	25.1300	25.1600	25.0800	25.0900	-0.644%	3,533	+10.442%
2025-02-28	25.1400	25.2526	25.1400	25.2526	+0.451%	1,087	+9.731%
2025-02-27	25.1200	25.1393	25.1200	25.1393	-0.419%	169	+10.226%
2025-02-26	25.2800	25.2800	25.2452	25.2452	-0.011%	804	+9.763%
2025-02-25	25.2100	25.2481	25.2100	25.2481	-0.183%	342	+9.751%
2025-02-24	25.2800	25.3000	25.2800	25.2943	-0.102%	2,383	+9.550%
2025-02-21	25.3600	25.3600	25.3142	25.3201	-0.373%	2,050	+9.439%
2025-02-20	25.4149	25.4149	25.4149	25.4149	+0.090%	0	+9.031%
2025-02-19	25.3500	25.3927	25.3500	25.3920	-0.011%	13,600	+9.129%
2025-02-18	25.3500	25.3948	25.3500	25.3948	+0.039%	147	+9.117%
2025-02-14	25.3700	25.3850	25.3700	25.3850	+0.145%	3,556	+9.159%
2025-02-13	25.3100	25.3483	25.3100	25.3483	+0.190%	469	+9.317%
2025-02-12	25.2900	25.3002	25.2900	25.3002	-0.098%	255	+9.525%
2025-02-11	25.3250	25.3250	25.3250	25.3250	+0.138%	7	+9.418%
2025-02-10	25.2900	25.3132	25.2800	25.2900	+0.040%	2,877	+9.569%
2025-02-07	25.2800	25.2800	25.2600	25.2800	-0.099%	396	+9.612%
2025-02-06	25.2900	25.3399	25.2800	25.3050	+0.139%	1,125	+9.504%
2025-02-05	25.2100	25.2700	25.2100	25.2698	-0.001%	33,533	+9.657%
2025-02-04	25.2300	25.2701	25.2300	25.2701	+0.438%	1,349	+9.655%
2025-02-03	25.1300	25.2110	25.1300	25.1600	-0.431%	2,226	+10.135%
2025-01-31	25.3000	25.3600	25.2690	25.2690	+0.030%	825	+9.660%
2025-01-30	25.2500	25.2615	25.2500	25.2615	+0.011%	499	+9.693%
2025-01-29	25.2400	25.2587	25.2301	25.2587	-0.026%	746	+9.705%
2025-01-28	25.2255	25.2652	25.2255	25.2652	+0.203%	2,022	+9.677%
2025-01-27	25.1900	25.2140	25.1900	25.2140	-0.393%	273	+9.899%
2025-01-24	25.2900	25.3135	25.2900	25.3135	+0.031%	284	+9.467%
2025-01-23	25.2600	25.3381	25.2600	25.3056	+0.042%	7,621	+9.501%
2025-01-22	25.2600	25.3400	25.2600	25.2950	+0.135%	259	+9.547%
2025-01-21	25.1900	25.2608	25.1900	25.2608	+0.188%	830	+9.696%
2025-01-17	25.1700	25.2600	25.1700	25.2135	+0.232%	1,151	+9.901%
2025-01-16	25.1100	25.1551	25.1100	25.1551	+0.120%	605	+10.157%
2025-01-15	25.1000	25.1250	25.1000	25.1250	+0.439%	1,229	+10.289%
2025-01-14	24.9700	25.0151	24.9500	25.0151	+0.040%	1,292	+10.773%
2025-01-13	24.9300	25.0050	24.9200	25.0050	+0.133%	2,092	+10.818%
2025-01-10	24.9800	25.0050	24.9400	24.9717	-0.485%	21,414	+10.966%
2025-01-08	25.0500	25.0934	25.0291	25.0934	+0.074%	3,632	+10.427%

.dark-mode .FL2CWd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FL2CWd{ color: #333333; background-color: white; border: 2px solid #333333; }CPSJCalamos S&P 500 Structured Alt Protection ETF - Julystock NYSE ETF

CPSJ
Calamos S&P 500 Structured Alt Protection ETF - July
stock NYSE ETF