Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
26.31
+0.04 (0.15%)
Jun 27, 2025, 4:00 PM - Market closed
CPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.29 | 26.31 | 26.24 | 26.31 | 26.31 | 0.15% | 9,208 |
| Jun 26, 2025 | 26.25 | 26.27 | 26.24 | 26.27 | 26.27 | 0.24% | 2,432 |
| Jun 25, 2025 | 26.27 | 26.27 | 26.18 | 26.21 | 26.21 | 0.02% | 8,198 |
| Jun 24, 2025 | 26.15 | 26.22 | 26.15 | 26.20 | 26.20 | 0.28% | 1,880 |
| Jun 23, 2025 | 26.11 | 26.13 | 26.07 | 26.13 | 26.13 | 0.28% | 13,105 |
| Jun 20, 2025 | 26.06 | 26.13 | 26.02 | 26.06 | 26.06 | -0.08% | 15,424 |
| Jun 18, 2025 | 26.10 | 26.13 | 26.06 | 26.08 | 26.08 | 0.07% | 8,019 |
| Jun 17, 2025 | 26.10 | 26.12 | 26.06 | 26.06 | 26.06 | -0.16% | 7,377 |
| Jun 16, 2025 | 26.05 | 26.13 | 26.05 | 26.10 | 26.10 | 0.32% | 2,806 |
| Jun 13, 2025 | 26.03 | 26.10 | 26.02 | 26.02 | 26.02 | -0.31% | 4,712 |
| Jun 12, 2025 | 26.10 | 26.12 | 26.06 | 26.10 | 26.10 | 0.06% | 11,841 |
| Jun 11, 2025 | 26.07 | 26.13 | 26.07 | 26.09 | 26.09 | 0.02% | 15,259 |
| Jun 10, 2025 | 26.08 | 26.10 | 26.07 | 26.08 | 26.08 | 0.07% | 5,364 |
| Jun 9, 2025 | 26.05 | 26.09 | 26.01 | 26.06 | 26.06 | -0.03% | 19,240 |
| 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 |