Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
26.96
-0.02 (-0.07%)
At close: Nov 7, 2025, 4:00 PM EST
26.96
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
CPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.95 | 26.96 | 26.91 | 26.96 | 26.96 | -0.07% | 4,187 |
| Nov 6, 2025 | 27.01 | 27.01 | 26.95 | 26.98 | 26.98 | -0.11% | 4,904 |
| Nov 5, 2025 | 26.93 | 27.01 | 26.93 | 27.01 | 27.01 | 0.04% | 18,935 |
| Nov 4, 2025 | 27.01 | 27.01 | 26.96 | 27.00 | 27.00 | 0.07% | 13,168 |
| Nov 3, 2025 | 27.02 | 27.02 | 26.98 | 26.98 | 26.98 | -0.07% | 25,290 |
| Oct 31, 2025 | 26.98 | 27.03 | 26.98 | 27.00 | 27.00 | 0.04% | 3,278 |
| Oct 30, 2025 | 27.02 | 27.03 | 26.99 | 26.99 | 26.99 | -0.09% | 10,818 |
| Oct 29, 2025 | 27.03 | 27.05 | 27.00 | 27.02 | 27.02 | -0.02% | 15,384 |
| Oct 28, 2025 | 27.01 | 27.05 | 27.00 | 27.02 | 27.02 | -0.07% | 19,931 |
| Oct 27, 2025 | 27.04 | 27.04 | 27.03 | 27.04 | 27.04 | 0.07% | 2,448 |
| Oct 24, 2025 | 27.02 | 27.02 | 26.99 | 27.02 | 27.02 | 0.20% | 12,970 |
| Oct 23, 2025 | 26.91 | 26.99 | 26.91 | 26.97 | 26.97 | -0.01% | 10,131 |
| Oct 22, 2025 | 26.96 | 26.97 | 26.92 | 26.97 | 26.97 | -0.11% | 17,715 |
| Oct 21, 2025 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | 0.22% | 7,917 |
| Oct 20, 2025 | 26.97 | 26.97 | 26.92 | 26.94 | 26.94 | 0.08% | 22,946 |
| Oct 17, 2025 | 26.88 | 26.92 | 26.88 | 26.92 | 26.92 | 0.25% | 6,139 |
| Oct 16, 2025 | 26.92 | 26.92 | 26.81 | 26.85 | 26.85 | -0.07% | 30,265 |
| Oct 15, 2025 | 26.93 | 26.93 | 26.84 | 26.87 | 26.87 | -0.10% | 30,003 |
| Oct 14, 2025 | 26.85 | 26.92 | 26.85 | 26.90 | 26.90 | 0.03% | 20,711 |
| Oct 13, 2025 | 26.85 | 26.91 | 26.85 | 26.89 | 26.89 | 0.15% | 40,667 |
| Oct 10, 2025 | 26.95 | 26.96 | 26.84 | 26.85 | 26.85 | -0.15% | 10,212 |
| Oct 9, 2025 | 26.90 | 26.92 | 26.88 | 26.89 | 26.89 | - | 35,879 |
| Oct 8, 2025 | 26.90 | 26.93 | 26.89 | 26.89 | 26.89 | 0.04% | 10,427 |
| Oct 7, 2025 | 26.95 | 26.95 | 26.88 | 26.88 | 26.88 | -0.19% | 17,321 |
| Oct 6, 2025 | 26.97 | 26.97 | 26.88 | 26.93 | 26.93 | 0.13% | 26,926 |
| Oct 3, 2025 | 26.92 | 26.92 | 26.89 | 26.89 | 26.89 | 0.07% | 9,218 |
| Oct 2, 2025 | 26.94 | 26.94 | 26.87 | 26.87 | 26.87 | -0.24% | 58,807 |
| Oct 1, 2025 | 26.88 | 26.94 | 26.86 | 26.94 | 26.94 | 0.34% | 110,495 |
| Sep 30, 2025 | 26.83 | 26.88 | 26.83 | 26.85 | 26.85 | -0.04% | 15,617 |
| Sep 29, 2025 | 26.87 | 26.89 | 26.83 | 26.86 | 26.86 | 0.04% | 25,306 |
| Sep 26, 2025 | 26.84 | 26.87 | 26.81 | 26.85 | 26.85 | 0.12% | 27,195 |
| Sep 25, 2025 | 26.80 | 26.85 | 26.78 | 26.82 | 26.82 | -0.04% | 22,338 |
| Sep 24, 2025 | 26.82 | 26.86 | 26.80 | 26.83 | 26.83 | 0.08% | 20,295 |
| Sep 23, 2025 | 26.84 | 26.87 | 26.81 | 26.81 | 26.81 | -0.04% | 20,277 |
| Sep 22, 2025 | 26.81 | 26.87 | 26.81 | 26.82 | 26.82 | -0.19% | 20,017 |
| Sep 19, 2025 | 26.88 | 26.88 | 26.81 | 26.87 | 26.87 | 0.30% | 10,399 |
| Sep 18, 2025 | 26.82 | 26.84 | 26.79 | 26.79 | 26.79 | 0.04% | 36,237 |
| Sep 17, 2025 | 26.78 | 26.84 | 26.75 | 26.78 | 26.78 | - | 42,166 |
| 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 |