Skip to main content
Laddered SandP 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
25.46
+0.01 (0.05%)
Nov 19, 2024, 9:44 AM EST - Market open

CPSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202425.2925.3025.2425.2725.27-0.07%10,978
Oct 2, 202425.2625.3025.2625.2925.29-0.06%3,209
Oct 1, 202425.3125.3325.2825.3125.31-0.12%6,114
Sep 30, 202425.3425.3425.3025.3425.340.02%13,951
Sep 27, 202425.3425.3425.3325.3325.330.04%936
Sep 26, 202425.3325.3625.3225.3225.32-0.04%3,490
Sep 25, 202425.3425.3425.3325.3325.330.02%4,523
Sep 24, 202425.3225.3525.3025.3325.33-0.13%10,058
Sep 23, 202425.3125.3625.2925.3625.360.22%14,045
Sep 20, 202425.2825.3125.2825.3125.310.08%2,501
Sep 19, 202425.2825.3125.2625.2925.290.41%4,922
Sep 18, 202425.1825.2625.1725.1825.180.02%4,318
Sep 17, 202425.2225.2325.1525.1825.18-0.07%8,514
Sep 16, 202425.1425.2025.1425.2025.200.02%28,584
Sep 13, 202425.1825.1925.1825.1925.190.28%12,376
Sep 12, 202425.0525.1225.0525.1225.120.20%16,890
Sep 11, 202425.0425.0724.9225.0725.070.18%3,105
Sep 10, 202424.9925.0424.9725.0225.020.17%51,454