MetaCap

CPSY Historical Prices

NYSEARCA: CPSYCalamosDefined OutcomeETFUSD

26.20+0.005 (+0.02%)

At close: Oct 8, 3:59 PM ET · Delayed 15 min

CPSY price history

The price history for Calamos S&P 500 Structured Alt Protection (CPSY) on this page begins on December 30, 2024, when the stock closed at $23.54; it most recently closed at $26.19 on October 5, 2026. The highest price in this record is $26.20, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, CPSY has gained 6.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CPSY returns

1 week

+0.19%

1 month

+0.63%

3 months

+1.73%

6 months

+3.76%

Year to date

+4.41%

1 year

+5.97%

CPSY price return, excluding dividends.

CPSY annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.19+4.22%
202525.13+6.75%
2024*23.540.00%

CPSY daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.1726.1926.1626.19+0.06%
26.1826.1826.1826.18-0.10%
26.1826.2026.1826.20+0.15%
26.1526.1626.1526.16+0.08%
26.1026.1426.1026.140.00%
26.1526.1526.1326.14+0.08%
26.1026.1226.1026.12+0.12%
26.1126.1326.0926.09-0.08%
26.1326.1326.0826.11+0.07%
26.0926.0926.0926.09-0.06%
26.1126.1126.0726.11+0.03%
26.1026.1026.1026.10+0.00%
26.0626.1126.0626.10+0.23%
26.0426.0526.0126.04-0.11%
26.0726.0726.0726.07+0.29%
25.9925.9925.9925.99-0.14%
26.0326.0326.0326.03+0.03%
26.0426.0426.0226.02-0.01%
26.0126.0326.0126.03+0.21%
25.9725.9725.9725.97-0.15%
26.0026.0325.9926.01-0.06%
26.0326.0326.0326.03-0.08%
26.0326.0826.0326.05+0.04%
26.0426.0426.0426.04+0.22%
25.9625.9825.9625.980.00%
26.0026.0325.9425.98-0.08%
26.0026.0425.9526.00-0.19%
26.0526.0526.0326.05+0.19%
26.0426.0426.0026.00+0.08%
25.9825.9825.9825.98-0.02%
26.0226.0225.9925.99+0.04%
25.9825.9825.9825.98-0.03%
25.9825.9825.9825.98+0.09%
25.9625.9625.9625.96-0.06%
25.9825.9825.9825.98+0.08%
25.9625.9625.9625.960.00%
25.9725.9725.9625.96-0.02%
25.9225.9625.9225.96+0.02%
25.9225.9625.9225.96+0.06%
25.9125.9425.9125.94+0.06%
25.9025.9325.9025.93+0.14%
25.9725.9725.8925.89-0.17%
25.9225.9425.9125.94+0.10%
25.9125.9125.9125.91-0.03%
25.9225.9225.9225.92+0.05%
25.9425.9425.9125.91+0.11%
25.8625.9125.8625.88+0.18%
25.8425.8625.7825.83+0.16%
25.7325.8025.7325.79+0.41%
25.7225.7825.6825.69-0.35%
25.7825.7825.7825.78+0.12%
25.7525.7525.7525.75-0.02%
25.7725.7725.7525.75+0.08%
25.7325.7325.7325.73-0.19%
25.8125.8225.7825.780.00%
25.8025.8125.7525.78+0.10%
25.7625.7625.7625.760.00%
25.7625.7625.7625.76-0.08%
25.8125.8125.7825.78-0.08%
25.8125.8125.7725.80+0.08%
25.7625.7825.7625.78+0.12%
25.7525.7525.7525.75-0.12%
25.7925.7925.7825.78+0.12%
25.7825.7825.7525.75+0.08%
25.7325.7325.7325.73-0.02%
25.7325.7325.7325.73-0.05%
25.7625.7625.7425.74+0.11%
25.7225.7225.7125.71+0.05%
25.6925.7025.6925.700.00%
25.7025.7025.7025.70+0.16%
25.6625.6625.6525.66+0.16%
25.6225.6225.6225.62-0.06%
25.6225.6425.6225.64+0.06%
25.6225.6225.6225.62-0.19%
25.6425.6725.6125.670.00%
25.6725.6725.6725.67-0.02%
25.6825.6825.6825.68+0.14%
25.7225.7225.6425.64-0.18%
25.6725.6925.6725.69-0.02%
25.6925.6925.6925.69+0.23%
25.6025.6625.6025.63+0.02%
25.5525.6325.5525.63+0.25%
25.5625.5625.5625.56-0.18%
25.6125.6125.6125.61-0.05%
25.6225.6225.6225.62-0.03%
25.6725.6725.6325.63-0.21%
25.6425.7125.6425.68+0.00%
25.6725.6825.6725.68+0.02%
25.6425.7125.6425.68+0.02%
25.6325.6725.6325.67+0.02%
25.6725.6725.6725.67+0.06%
25.6525.6525.6525.65+0.12%
25.6225.6225.6225.62-0.03%
25.6125.6325.6125.63+0.04%
25.6125.6225.6025.61+0.11%
25.5925.5925.5925.59+0.06%
25.5725.5725.5725.57+0.06%
25.5325.5625.5325.56-0.06%
25.6025.6025.5425.570.00%
25.5525.5825.5425.57-0.10%
25.5625.6025.5625.60+0.10%
25.5725.5725.5725.57+0.06%
25.5625.5625.5625.56-0.06%
25.5725.5725.5725.57+0.02%
25.5725.5725.5725.57+0.08%
25.5525.5525.5525.55-0.02%
25.5125.5525.5025.55+0.18%
25.5125.5125.5125.51+0.12%
25.4625.4825.4425.48-0.09%
25.4825.5025.4825.50+0.09%
25.4825.4825.4825.48+0.14%
25.4425.4425.4425.440.00%
25.4025.4425.3925.44-0.04%
25.4225.4525.4225.45+0.02%
25.4525.4525.4125.45+0.14%
25.3925.4125.3925.41-0.06%
25.4325.4325.4325.43+0.12%
25.3625.4025.3625.40-0.06%
25.3725.4125.3725.41-0.08%
25.4325.4325.4325.43+0.26%
25.3325.3725.3325.37+0.04%
25.3625.3625.3625.36+0.12%
25.3325.3325.3325.33+0.20%
25.2925.3025.2825.28+0.10%
25.2525.2525.2525.25+0.04%
25.2525.2525.2425.24+0.16%
25.2025.2025.2025.20+0.41%
25.0925.1025.0925.10-0.02%
25.1325.1325.1025.10+0.16%
25.0125.0625.0125.06-0.02%
25.0225.1125.0225.07+0.17%
25.0225.0225.0225.02+0.45%
24.8924.9124.8924.910.00%
24.9624.9624.9124.91-0.26%
24.9924.9924.9824.98-0.32%
25.0625.0625.0625.06+0.14%
25.0025.0724.9825.02-0.15%
25.0025.0624.9925.06+0.28%
24.9924.9924.9924.99-0.29%
25.0725.0725.0525.06-0.12%
25.0925.0925.0925.09-0.18%
25.1825.1925.0825.14+0.18%
25.1325.1325.0625.090.00%
25.0625.0925.0625.09-0.06%
25.1625.1625.1125.11-0.24%
25.1825.1825.1725.17+0.02%
25.1925.2225.1625.16-0.06%
25.0925.1825.0625.18+0.09%
25.1925.1925.1625.16-0.12%
25.2425.2425.1925.19-0.14%
25.2525.2525.2025.22+0.16%
25.1825.1825.1825.18-0.10%
25.2325.2425.2125.210.00%
25.2125.2125.2125.21-0.03%
25.1825.2125.1725.21-0.07%
25.2725.2725.2325.23+0.14%
25.2325.2325.2025.20+0.13%
25.1725.1725.1625.16-0.17%
25.2025.2125.2025.21+0.13%
25.2225.2225.1725.17-0.05%
25.2425.2425.1925.19+0.10%
25.2425.2425.1325.16-0.06%
25.1225.2225.1225.18+0.06%
25.1625.1625.1625.16-0.22%
25.2425.2425.2225.22-0.14%
25.2725.2725.2525.25+0.04%
25.2525.2825.2425.24+0.18%
25.2225.2225.2025.20+0.23%
25.1525.1725.1425.14-0.07%
25.1925.1925.1325.16-0.04%
25.2225.2225.1525.17-0.18%
25.2325.2425.1825.21+0.12%
25.2125.2125.1625.18+0.06%
25.1725.1725.1725.17-0.08%
25.2025.2025.1925.19-0.12%
25.1925.2225.1925.21+0.17%
25.2125.2125.1325.17-0.04%
25.1925.1925.1825.18+0.04%
25.1725.1825.1625.17+0.12%
25.1425.1525.1225.14+0.06%
25.1625.1625.1125.13-0.26%
25.1925.2025.1825.190.00%
25.1825.2125.1525.19+0.04%
25.1725.1925.1625.18-0.08%
25.2025.2125.1625.20+0.08%
25.1525.2225.1525.18-0.08%
25.2025.2025.1625.20+0.12%
25.2125.2125.1425.170.00%
25.1725.1925.1525.17+0.08%
25.1525.1625.1525.15+0.01%
25.0625.1725.0625.15+0.07%
25.0825.1625.0725.13+0.18%
25.1025.1025.0725.09+0.04%
25.0825.0825.0725.08-0.02%
25.0825.0825.0825.080.00%
25.0625.0825.0625.08+0.08%
25.0325.0625.0325.06+0.04%
25.0725.0825.0225.05+0.02%
25.0525.0525.0525.050.00%
25.0425.0525.0225.05+0.16%
25.0225.0325.0025.00+0.06%
25.0425.0424.9924.99-0.08%
25.0125.0125.0125.01-0.16%
25.0225.0525.0225.05+0.18%
25.0125.0125.0125.01+0.13%
25.0225.0224.9724.97-0.01%
24.9624.9824.9624.98-0.08%
25.0325.0324.9924.99+0.02%
25.0225.0424.9924.99+0.04%
24.9824.9824.9824.98+0.06%
24.9824.9824.9324.97+0.06%
24.9524.9524.9224.95-0.02%
24.9424.9624.9224.96+0.06%
24.9424.9424.9424.940.00%
24.9124.9724.9124.94+0.18%
24.8924.9124.8824.90+0.08%
24.8324.8824.8224.88+0.14%
24.8224.8724.8224.84+0.40%
24.7024.7924.6824.74+0.14%
24.7624.7624.7124.71-0.28%
24.7524.7824.7424.78+0.04%
24.7624.7624.7624.76-0.08%
24.7924.7924.7924.79-0.12%
24.8224.8524.8224.82+0.06%
24.8024.8024.8024.80-0.16%
24.8824.8924.8324.84-0.02%
24.8124.8524.8124.85+0.02%
24.8124.8424.8024.84+0.24%
24.7124.7924.7124.78+0.04%
24.7724.7724.7724.77-0.16%
24.8124.8124.8124.81+0.12%
24.7624.7824.7624.78-0.12%
24.7924.8124.7924.81+0.04%
24.8024.8024.8024.80+0.08%
24.8124.8424.7724.78-0.10%
24.8024.8524.7824.81-0.02%
24.8124.8124.8124.810.00%
24.8224.8224.7924.81+0.10%
24.7924.7924.7924.79+0.12%
24.7724.7924.7424.76+0.12%
24.7324.7324.7324.73-0.04%
24.7324.7824.7324.73-0.04%
24.7524.7524.7524.75+0.18%
24.6624.7024.6624.70+0.15%
24.6624.6624.6624.66-0.09%
24.6924.6924.6924.69+0.02%
24.6724.6824.6724.68-0.05%
24.6524.6924.6524.69+0.31%
24.7424.7424.6224.62-0.40%
24.6924.7524.6924.72—

Related