Skip to main content
Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
0.0243
+0.0004 (1.67%)
Nov 2, 2021, 8:30 AM EST - Market open

CPSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202525.6625.7525.6525.7525.750.33%1,444
Feb 27, 202525.7525.7725.6725.6725.67-0.34%23,472
Feb 26, 202525.7325.8125.7225.7625.760.03%11,548
Feb 25, 202525.7425.7925.7225.7525.75-0.10%11,025
Feb 24, 202525.7825.8325.7725.7825.78-0.10%3,462
Feb 21, 202525.8325.8725.8025.8025.80-0.35%6,868
Feb 20, 202525.8625.8925.8525.8925.890.06%4,351
Feb 19, 202525.8825.9025.8725.8825.880.08%4,947
Feb 18, 202525.9325.9325.8225.8625.860.01%10,613
Feb 14, 202525.8225.8525.8125.8525.850.17%6,837
Feb 13, 202525.8225.8225.8125.8125.810.07%2,605
Feb 12, 202525.7925.8125.7925.7925.79-0.01%2,313
Feb 11, 202525.8125.8225.7825.7925.79-0.14%18,487
Feb 10, 202525.8325.8325.7925.8325.830.25%21,543
Feb 7, 202525.7825.8125.7725.7725.77-0.20%12,063
Feb 6, 202525.8225.8325.8025.8225.820.04%23,589
Feb 5, 202525.7925.8125.7525.8125.810.17%8,384
Feb 4, 202525.7525.7825.7525.7625.760.06%7,508
Feb 3, 202525.7425.7725.6925.7525.75-0.09%13,256
Jan 31, 202525.8425.8425.7525.7725.77-0.15%15,542
Jan 30, 202525.8025.8225.7525.8125.810.16%6,834
Jan 29, 202525.7725.8025.7425.7725.770.03%14,348
Jan 28, 202525.7825.8025.7525.7625.760.12%5,796
Jan 27, 202525.7425.7525.7025.7325.73-0.27%6,690
Jan 24, 202525.8225.8325.7825.8025.80-0.03%2,567
Jan 23, 202525.7825.8325.7725.8025.800.09%5,023
Jan 22, 202525.8025.8125.7825.7825.780.11%12,322
Jan 21, 202525.7525.7725.7225.7525.750.08%11,185
Jan 17, 202525.7225.7425.6925.7325.730.30%12,393
Jan 16, 202525.6725.6925.6425.6525.650.04%6,697
Jan 15, 202525.6125.6725.6025.6525.650.42%2,772
Jan 14, 202525.5225.5425.5025.5425.540.04%829
Jan 13, 202525.5125.5425.4725.5325.53-7,196
Jan 10, 202525.6025.6025.4925.5325.53-0.29%11,513
Jan 8, 202525.5825.6325.5525.6025.600.18%204,774
Jan 7, 202525.6425.6425.5525.5625.56-0.40%75,012
Jan 6, 202525.6925.6925.6125.6625.660.23%10,515
Jan 3, 202525.5925.6325.5825.6025.600.22%12,841
Jan 2, 202525.6025.6025.5025.5525.55-0.06%24,651
Dec 31, 202425.6025.6025.5225.5625.56-0.04%5,567
Dec 30, 202425.5925.6025.5125.5725.57-0.12%9,588
Dec 27, 202425.6125.6125.6025.6025.60-0.18%2,605
Dec 26, 202425.6325.6625.6225.6525.650.07%6,306
Dec 24, 202425.6125.6425.6025.6325.630.08%11,330
Dec 23, 202425.5625.6125.5425.6125.610.16%9,820
Dec 20, 202425.5025.5925.4525.5725.570.27%102,009
Dec 19, 202425.5525.5525.4925.5025.50-9,576
Dec 18, 202425.6525.6525.5025.5025.50-0.49%15,296
Dec 17, 202425.6325.6525.6325.6325.63-0.04%1,717
Dec 16, 202425.6625.6625.6125.6425.64-0.01%6,975
Dec 13, 202425.6725.6725.6125.6425.640.02%453,809
Dec 12, 202425.6325.6625.6325.6425.640.02%10,708
Dec 11, 202425.6525.6825.6325.6325.630.08%26,700
Dec 10, 202425.6325.6325.6025.6125.61-0.02%8,588
Dec 9, 202425.6625.6625.6025.6225.62-0.07%12,454
Dec 6, 202425.6625.6625.6125.6325.630.07%10,737
Dec 5, 202425.6025.6325.6025.6225.620.02%1,563
Dec 4, 202425.5825.6325.5825.6125.610.01%2,130
Dec 3, 202425.5525.6125.5525.6125.61-0.01%7,244
Dec 2, 202425.7225.7225.5625.6125.610.10%17,819
Nov 29, 202425.5925.6025.5925.5925.590.14%3,653
Nov 27, 202425.5325.5825.5325.5525.55-0.12%15,828
Nov 26, 202425.5525.5825.5225.5825.580.16%10,678
Nov 25, 202425.5825.5825.4925.5425.540.11%2,780
Nov 22, 202425.5125.5125.4625.5125.510.12%13,472
Nov 21, 202425.5725.5725.4725.4825.480.10%14,923
Nov 20, 202425.5125.5125.4125.4625.46-0.02%15,069
Nov 19, 202425.4525.4825.4225.4625.460.06%5,892
Nov 18, 202425.5725.5725.4425.4525.450.04%32,082
Nov 15, 202425.4325.4825.4325.4425.44-0.20%10,814
Nov 14, 202425.5425.5425.4825.4925.49-0.08%11,726
Nov 13, 202425.4825.5425.4825.5125.510.04%11,035
Nov 12, 202425.4925.5225.4625.5025.50-0.02%2,332
Nov 11, 202425.4925.5425.4925.5025.500.12%17,732
Nov 8, 202425.5425.5425.4725.4725.47-0.06%16,945
Nov 7, 202425.5025.5225.4625.4925.490.11%11,023
Nov 6, 202425.4525.4725.4225.4625.460.34%13,633
Nov 5, 202425.3525.4025.3525.3725.370.28%26,747
Nov 4, 202425.3325.3525.2825.3025.30-0.08%38,790
Nov 1, 202425.3525.3625.3225.3225.320.12%28,761
Oct 31, 202425.3625.3625.2825.2925.29-0.37%14,606
Oct 30, 202425.4425.4425.3925.3925.39-0.08%1,722
Oct 29, 202425.4225.4325.4125.4125.41-0.06%5,140
Oct 28, 202425.3825.4325.3825.4225.420.18%5,946
Oct 25, 202425.3925.4125.3525.3825.38-7,634
Oct 24, 202425.4225.4225.3625.3825.380.08%7,789
Oct 23, 202425.3825.3825.3625.3625.36-0.18%3,081
Oct 22, 202425.4025.4025.4025.4025.400.02%174
Oct 21, 202425.3925.4125.3725.4025.40-0.02%20,861
Oct 18, 202425.3925.4225.3925.4025.400.10%5,342
Oct 17, 202425.4025.4125.3625.3825.38-0.08%7,328
Oct 16, 202425.4025.4125.3525.4025.400.16%27,804
Oct 15, 202425.4125.4125.3325.3625.36-0.12%15,019
Oct 14, 202425.3425.4125.3425.3925.390.22%30,855
Oct 11, 202425.3425.3825.3125.3325.330.06%166,430
Oct 10, 202425.3525.3525.2825.3225.32-0.04%1,879
Oct 9, 202425.3125.3325.2925.3325.330.12%16,763
Oct 8, 202425.2925.3025.2825.3025.300.10%1,164
Oct 7, 202425.2925.3025.2525.2725.27-0.08%9,284
Oct 4, 202425.2825.3125.2525.2925.290.07%5,263