Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
26.78
-0.06 (-0.22%)
Sep 16, 2025, 4:00 PM EDT - Market closed
CPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.83 | 26.83 | 26.73 | 26.78 | 26.78 | -0.22% | 180,975 |
| Sep 15, 2025 | 26.83 | 26.84 | 26.82 | 26.84 | 26.84 | 0.26% | 17,395 |
| Sep 12, 2025 | 26.78 | 26.82 | 26.77 | 26.77 | 26.77 | -0.19% | 17,152 |
| Sep 11, 2025 | 26.78 | 26.82 | 26.78 | 26.82 | 26.82 | 0.11% | 66,837 |
| Sep 10, 2025 | 26.77 | 26.79 | 26.74 | 26.79 | 26.79 | 0.26% | 7,214 |
| Sep 9, 2025 | 26.75 | 26.77 | 26.71 | 26.72 | 26.72 | -0.11% | 23,322 |
| Sep 8, 2025 | 26.75 | 26.76 | 26.72 | 26.75 | 26.75 | 0.10% | 24,547 |
| Sep 5, 2025 | 26.77 | 26.79 | 26.70 | 26.72 | 26.72 | 0.12% | 2,888 |
| Sep 4, 2025 | 26.69 | 26.73 | 26.68 | 26.69 | 26.69 | -0.04% | 9,084 |
| Sep 3, 2025 | 26.69 | 26.70 | 26.68 | 26.70 | 26.70 | 0.15% | 829 |
| Sep 2, 2025 | 26.60 | 26.66 | 26.60 | 26.66 | 26.66 | -0.19% | 15,942 |
| Aug 29, 2025 | 26.73 | 26.73 | 26.65 | 26.71 | 26.71 | -0.07% | 29,757 |
| Aug 28, 2025 | 26.66 | 26.73 | 26.66 | 26.73 | 26.73 | 0.16% | 63,003 |
| Aug 27, 2025 | 26.68 | 26.71 | 26.65 | 26.69 | 26.69 | -0.09% | 44,152 |
| Aug 26, 2025 | 26.68 | 26.71 | 26.65 | 26.71 | 26.71 | 0.30% | 39,203 |
| Aug 25, 2025 | 26.63 | 26.68 | 26.63 | 26.63 | 26.63 | -0.15% | 42,799 |
| Aug 22, 2025 | 26.63 | 26.69 | 26.63 | 26.67 | 26.67 | 0.32% | 40,814 |
| Aug 21, 2025 | 26.62 | 26.62 | 26.56 | 26.59 | 26.59 | 0.02% | 36,870 |
| Aug 20, 2025 | 26.62 | 26.63 | 26.57 | 26.58 | 26.58 | -0.11% | 45,766 |
| Aug 19, 2025 | 26.61 | 26.64 | 26.59 | 26.61 | 26.61 | -0.07% | 4,819 |
| Aug 18, 2025 | 26.60 | 26.65 | 26.60 | 26.63 | 26.63 | 0.03% | 50,925 |
| Aug 15, 2025 | 26.60 | 26.65 | 26.60 | 26.62 | 26.62 | -0.03% | 2,225 |
| Aug 14, 2025 | 26.59 | 26.66 | 26.58 | 26.63 | 26.63 | 0.14% | 20,922 |
| Aug 13, 2025 | 26.66 | 26.66 | 26.56 | 26.59 | 26.59 | -0.07% | 102,256 |
| Aug 12, 2025 | 26.61 | 26.63 | 26.56 | 26.61 | 26.61 | 0.20% | 12,513 |
| Aug 11, 2025 | 26.60 | 26.60 | 26.55 | 26.56 | 26.56 | 0.17% | 21,650 |
| Aug 8, 2025 | 26.55 | 26.59 | 26.51 | 26.51 | 26.51 | -0.11% | 7,733 |
| Aug 7, 2025 | 26.59 | 26.59 | 26.47 | 26.54 | 26.54 | 0.04% | 80,689 |
| Aug 6, 2025 | 26.50 | 26.56 | 26.50 | 26.53 | 26.53 | 0.26% | 100,124 |
| Aug 5, 2025 | 26.49 | 26.53 | 26.46 | 26.46 | 26.46 | -0.19% | 7,612 |
| Aug 4, 2025 | 26.48 | 26.52 | 26.48 | 26.51 | 26.51 | 0.28% | 5,423 |
| Aug 1, 2025 | 26.46 | 26.46 | 26.41 | 26.44 | 26.44 | -0.13% | 4,297 |
| Jul 31, 2025 | 26.56 | 26.56 | 26.45 | 26.47 | 26.47 | -0.08% | 172,262 |
| Jul 30, 2025 | 26.53 | 26.54 | 26.49 | 26.49 | 26.49 | -0.14% | 99,578 |
| Jul 29, 2025 | 26.50 | 26.55 | 26.49 | 26.53 | 26.53 | 0.09% | 56,222 |
| Jul 28, 2025 | 26.47 | 26.54 | 26.47 | 26.51 | 26.51 | - | 4,169 |
| Jul 25, 2025 | 26.47 | 26.53 | 26.47 | 26.51 | 26.51 | 0.08% | 5,846 |
| Jul 24, 2025 | 26.51 | 26.51 | 26.47 | 26.48 | 26.48 | 0.03% | 13,462 |
| Jul 23, 2025 | 26.52 | 26.52 | 26.45 | 26.48 | 26.48 | 0.12% | 20,494 |
| Jul 22, 2025 | 26.44 | 26.45 | 26.44 | 26.44 | 26.44 | -0.03% | 1,864 |
| Jul 21, 2025 | 26.47 | 26.48 | 26.45 | 26.45 | 26.45 | 0.04% | 2,457 |
| Jul 18, 2025 | 26.39 | 26.44 | 26.39 | 26.44 | 26.44 | - | 3,504 |
| Jul 17, 2025 | 26.42 | 26.44 | 26.40 | 26.44 | 26.44 | 0.15% | 11,233 |
| Jul 16, 2025 | 26.40 | 26.41 | 26.38 | 26.40 | 26.40 | 0.09% | 121,154 |
| Jul 15, 2025 | 26.44 | 26.44 | 26.36 | 26.38 | 26.38 | -0.03% | 13,405 |
| Jul 14, 2025 | 26.34 | 26.40 | 26.34 | 26.38 | 26.38 | 0.03% | 8,772 |
| Jul 11, 2025 | 26.37 | 26.40 | 26.37 | 26.38 | 26.38 | -0.06% | 3,656 |
| Jul 10, 2025 | 26.34 | 26.40 | 26.34 | 26.39 | 26.39 | 0.12% | 2,487 |
| Jul 9, 2025 | 26.32 | 26.36 | 26.32 | 26.36 | 26.36 | 0.09% | 4,469 |
| Jul 8, 2025 | 26.32 | 26.36 | 26.30 | 26.34 | 26.34 | 0.04% | 13,471 |