Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
26.07
+0.10 (0.39%)
At close: Jun 6, 2025, 4:00 PM
26.07
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
CPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.07 | 26.07 | 26.02 | 26.07 | 26.07 | 0.39% | 5,165 |
| Jun 5, 2025 | 25.99 | 26.07 | 25.97 | 25.97 | 25.97 | -0.23% | 18,743 |
| Jun 4, 2025 | 26.05 | 26.05 | 25.99 | 26.03 | 26.03 | -0.23% | 16,633 |
| Jun 3, 2025 | 25.98 | 26.17 | 25.98 | 26.09 | 26.09 | 0.52% | 658,575 |
| Jun 2, 2025 | 25.87 | 25.97 | 25.87 | 25.95 | 25.95 | 0.07% | 8,978 |
| May 30, 2025 | 25.91 | 25.95 | 25.91 | 25.94 | 25.94 | -0.01% | 6,202 |
| May 29, 2025 | 25.96 | 25.96 | 25.87 | 25.94 | 25.94 | 0.15% | 21,437 |
| May 28, 2025 | 25.97 | 25.97 | 25.90 | 25.90 | 25.90 | -0.08% | 5,125 |
| May 27, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.92 | 0.43% | 3,840 |
| May 23, 2025 | 25.79 | 25.83 | 25.79 | 25.81 | 25.81 | -0.16% | 990 |
| May 22, 2025 | 25.87 | 25.89 | 25.84 | 25.85 | 25.85 | - | 2,932 |
| May 21, 2025 | 25.89 | 25.94 | 25.85 | 25.85 | 25.85 | -0.34% | 8,161 |
| May 20, 2025 | 25.97 | 25.97 | 25.90 | 25.94 | 25.94 | -0.08% | 14,919 |
| May 19, 2025 | 25.87 | 25.97 | 25.87 | 25.96 | 25.96 | 0.10% | 12,003 |
| May 16, 2025 | 25.90 | 25.96 | 25.88 | 25.93 | 25.93 | 0.05% | 6,757 |
| May 15, 2025 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 0.23% | 7,626 |
| May 14, 2025 | 25.86 | 25.89 | 25.85 | 25.86 | 25.86 | 0.01% | 31,627 |
| May 13, 2025 | 25.82 | 25.88 | 25.82 | 25.86 | 25.86 | 0.24% | 14,042 |
| May 12, 2025 | 25.75 | 25.80 | 25.74 | 25.79 | 25.79 | 0.81% | 10,654 |
| May 9, 2025 | 25.65 | 25.69 | 25.56 | 25.59 | 25.59 | -0.07% | 11,651 |
| May 8, 2025 | 25.59 | 25.67 | 25.58 | 25.61 | 25.61 | 0.11% | 4,059 |
| May 7, 2025 | 25.57 | 25.58 | 25.52 | 25.58 | 25.58 | 0.09% | 8,746 |
| May 6, 2025 | 25.53 | 25.59 | 25.53 | 25.56 | 25.56 | -0.12% | 6,922 |
| May 5, 2025 | 25.62 | 25.64 | 25.57 | 25.59 | 25.59 | -0.20% | 17,688 |
| May 2, 2025 | 25.61 | 25.67 | 25.59 | 25.64 | 25.64 | 0.28% | 12,245 |
| May 1, 2025 | 25.58 | 25.61 | 25.54 | 25.56 | 25.56 | 0.22% | 31,950 |
| Apr 30, 2025 | 25.40 | 25.51 | 25.37 | 25.51 | 25.51 | 0.04% | 8,925 |
| Apr 29, 2025 | 25.38 | 25.50 | 25.38 | 25.50 | 25.50 | 0.20% | 15,975 |
| Apr 28, 2025 | 25.41 | 25.45 | 25.36 | 25.45 | 25.45 | 0.04% | 16,774 |
| Apr 25, 2025 | 25.40 | 25.44 | 25.33 | 25.44 | 25.44 | 0.36% | 6,291 |
| Apr 24, 2025 | 25.32 | 25.37 | 25.30 | 25.35 | 25.35 | 0.49% | 7,969 |
| Apr 23, 2025 | 25.34 | 25.35 | 25.23 | 25.23 | 25.23 | 0.45% | 10,980 |
| Apr 22, 2025 | 25.09 | 25.15 | 25.03 | 25.11 | 25.11 | 0.53% | 48,294 |
| Apr 21, 2025 | 25.03 | 25.03 | 24.93 | 24.98 | 24.98 | -0.53% | 10,356 |
| Apr 17, 2025 | 25.09 | 25.15 | 25.09 | 25.12 | 25.12 | - | 1,781 |
| Apr 16, 2025 | 25.11 | 25.12 | 25.08 | 25.11 | 25.11 | -0.59% | 2,171 |
| Apr 15, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.26 | -0.22% | 1,767 |
| Apr 14, 2025 | 25.44 | 25.44 | 25.25 | 25.32 | 25.32 | 0.20% | 18,049 |
| Apr 11, 2025 | 25.17 | 25.30 | 25.11 | 25.27 | 25.27 | 0.38% | 12,198 |
| Apr 10, 2025 | 25.11 | 25.20 | 25.11 | 25.18 | 25.18 | -0.56% | 39,325 |
| Apr 9, 2025 | 24.91 | 25.34 | 24.86 | 25.32 | 25.32 | 1.54% | 22,514 |
| Apr 8, 2025 | 25.02 | 25.11 | 24.91 | 24.93 | 24.93 | -0.09% | 70,818 |
| Apr 7, 2025 | 24.80 | 25.03 | 24.80 | 24.95 | 24.95 | 0.10% | 14,840 |
| Apr 4, 2025 | 24.98 | 25.02 | 24.93 | 24.93 | 24.93 | -1.11% | 4,962 |
| Apr 3, 2025 | 25.26 | 25.34 | 25.21 | 25.21 | 25.21 | -1.21% | 12,108 |
| Apr 2, 2025 | 25.49 | 25.55 | 25.45 | 25.52 | 25.52 | 0.20% | 9,501 |
| Apr 1, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 0.14% | 25,734 |
| Mar 31, 2025 | 25.35 | 25.45 | 25.34 | 25.43 | 25.43 | 0.14% | 4,229 |
| Mar 28, 2025 | 25.40 | 25.44 | 25.36 | 25.40 | 25.40 | -0.52% | 9,381 |
| Mar 27, 2025 | 25.56 | 25.58 | 25.52 | 25.53 | 25.53 | -0.07% | 9,743 |