Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
25.39
-0.13 (-0.52%)
Mar 28, 2025, 5:00 PM EST - Market closed
CPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 25.63 | 25.63 | 25.53 | 25.54 | 25.54 | -0.27% | 4,730 |
| Mar 25, 2025 | 25.64 | 25.65 | 25.59 | 25.61 | 25.61 | 0.04% | 17,668 |
| Mar 24, 2025 | 25.58 | 25.61 | 25.58 | 25.60 | 25.60 | 0.50% | 9,304 |
| Mar 21, 2025 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | 0.05% | 2,812 |
| Mar 20, 2025 | 25.40 | 25.52 | 25.40 | 25.46 | 25.46 | -0.07% | 9,901 |
| Mar 19, 2025 | 25.44 | 25.48 | 25.43 | 25.48 | 25.48 | 0.29% | 3,373 |
| Mar 18, 2025 | 25.41 | 25.43 | 25.40 | 25.41 | 25.41 | -0.31% | 5,362 |
| Mar 17, 2025 | 25.39 | 25.51 | 25.39 | 25.48 | 25.48 | 0.20% | 39,803 |
| Mar 14, 2025 | 25.41 | 25.43 | 25.39 | 25.43 | 25.43 | 0.57% | 6,387 |
| Mar 13, 2025 | 25.35 | 25.36 | 25.25 | 25.29 | 25.29 | -0.39% | 12,162 |
| Mar 12, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% | 2,338 |
| Mar 11, 2025 | 25.44 | 25.44 | 25.34 | 25.38 | 25.38 | -0.16% | 2,853 |
| Mar 10, 2025 | 25.48 | 25.50 | 25.40 | 25.42 | 25.42 | -0.72% | 13,256 |
| Mar 7, 2025 | 25.51 | 25.62 | 25.51 | 25.60 | 25.60 | 0.14% | 15,233 |
| Mar 6, 2025 | 25.59 | 25.59 | 25.55 | 25.57 | 25.57 | -0.32% | 16,752 |
| Mar 5, 2025 | 25.61 | 25.67 | 25.54 | 25.65 | 25.65 | 0.19% | 5,806 |
| Mar 4, 2025 | 25.63 | 25.67 | 25.56 | 25.60 | 25.60 | -0.19% | 29,134 |
| Mar 3, 2025 | 25.79 | 25.79 | 25.65 | 25.65 | 25.65 | -0.40% | 11,287 |
| Feb 28, 2025 | 25.66 | 25.75 | 25.65 | 25.75 | 25.75 | 0.33% | 1,444 |
| Feb 27, 2025 | 25.75 | 25.77 | 25.67 | 25.67 | 25.67 | -0.34% | 23,472 |
| Feb 26, 2025 | 25.73 | 25.81 | 25.72 | 25.76 | 25.76 | 0.03% | 11,548 |
| Feb 25, 2025 | 25.74 | 25.79 | 25.72 | 25.75 | 25.75 | -0.10% | 11,025 |
| Feb 24, 2025 | 25.78 | 25.83 | 25.77 | 25.78 | 25.78 | -0.10% | 3,462 |
| Feb 21, 2025 | 25.83 | 25.87 | 25.80 | 25.80 | 25.80 | -0.35% | 6,868 |
| Feb 20, 2025 | 25.86 | 25.89 | 25.85 | 25.89 | 25.89 | 0.06% | 4,351 |
| Feb 19, 2025 | 25.88 | 25.90 | 25.87 | 25.88 | 25.88 | 0.08% | 4,947 |
| Feb 18, 2025 | 25.93 | 25.93 | 25.82 | 25.86 | 25.86 | 0.01% | 10,613 |
| Feb 14, 2025 | 25.82 | 25.85 | 25.81 | 25.85 | 25.85 | 0.17% | 6,837 |
| Feb 13, 2025 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 0.07% | 2,605 |
| Feb 12, 2025 | 25.79 | 25.81 | 25.79 | 25.79 | 25.79 | -0.01% | 2,313 |
| Feb 11, 2025 | 25.81 | 25.82 | 25.78 | 25.79 | 25.79 | -0.14% | 18,487 |
| Feb 10, 2025 | 25.83 | 25.83 | 25.79 | 25.83 | 25.83 | 0.25% | 21,543 |
| Feb 7, 2025 | 25.78 | 25.81 | 25.77 | 25.77 | 25.77 | -0.20% | 12,063 |
| Feb 6, 2025 | 25.82 | 25.83 | 25.80 | 25.82 | 25.82 | 0.04% | 23,589 |
| Feb 5, 2025 | 25.79 | 25.81 | 25.75 | 25.81 | 25.81 | 0.17% | 8,384 |
| Feb 4, 2025 | 25.75 | 25.78 | 25.75 | 25.76 | 25.76 | 0.06% | 7,508 |
| Feb 3, 2025 | 25.74 | 25.77 | 25.69 | 25.75 | 25.75 | -0.09% | 13,256 |
| Jan 31, 2025 | 25.84 | 25.84 | 25.75 | 25.77 | 25.77 | -0.15% | 15,542 |
| Jan 30, 2025 | 25.80 | 25.82 | 25.75 | 25.81 | 25.81 | 0.16% | 6,834 |
| Jan 29, 2025 | 25.77 | 25.80 | 25.74 | 25.77 | 25.77 | 0.03% | 14,348 |
| Jan 28, 2025 | 25.78 | 25.80 | 25.75 | 25.76 | 25.76 | 0.12% | 5,796 |
| Jan 27, 2025 | 25.74 | 25.75 | 25.70 | 25.73 | 25.73 | -0.27% | 6,690 |
| Jan 24, 2025 | 25.82 | 25.83 | 25.78 | 25.80 | 25.80 | -0.03% | 2,567 |
| Jan 23, 2025 | 25.78 | 25.83 | 25.77 | 25.80 | 25.80 | 0.09% | 5,023 |
| Jan 22, 2025 | 25.80 | 25.81 | 25.78 | 25.78 | 25.78 | 0.11% | 12,322 |