Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)

CPSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.43	27.43	27.37	27.39	-	-0.15%	10,311
Feb 26, 2026	27.46	27.46	27.39	27.43	27.43	-0.04%	1,118
Feb 25, 2026	27.44	27.44	27.43	27.44	27.44	0.11%	110
Feb 24, 2026	27.36	27.41	27.36	27.41	27.41	0.20%	23,522
Feb 23, 2026	27.38	27.38	27.35	27.36	27.36	-0.23%	13,286
Feb 20, 2026	27.40	27.42	27.38	27.42	27.42	0.11%	9,086
Feb 19, 2026	27.38	27.39	27.34	27.39	27.39	-0.04%	26,760
Feb 18, 2026	27.33	27.40	27.33	27.40	27.40	0.11%	13,308
Feb 17, 2026	27.29	27.37	27.29	27.37	27.37	0.12%	39,827
Feb 13, 2026	27.35	27.38	27.33	27.34	27.34	-0.04%	9,213
Feb 12, 2026	27.41	27.41	27.33	27.35	27.35	-0.18%	8,534
Feb 11, 2026	27.38	27.40	27.38	27.40	27.40	-0.04%	7,819
Feb 10, 2026	27.36	27.42	27.36	27.41	27.41	0.08%	19,291
Feb 9, 2026	27.39	27.41	27.38	27.39	27.39	0.18%	9,341
Feb 6, 2026	27.34	27.37	27.32	27.34	27.34	0.11%	22,265
Feb 5, 2026	27.32	27.33	27.26	27.31	27.31	-0.18%	34,477
Feb 4, 2026	27.34	27.36	27.31	27.36	27.36	-0.03%	67,926
Feb 3, 2026	27.39	27.39	27.34	27.37	27.37	-0.01%	33,164
Feb 2, 2026	27.32	27.38	27.32	27.37	27.37	0.15%	308,806
Jan 30, 2026	27.27	27.38	27.27	27.33	27.33	-0.18%	8,770
Jan 29, 2026	27.40	27.40	27.33	27.38	27.38	0.06%	12,823
Jan 28, 2026	27.37	27.37	27.35	27.36	27.36	0.08%	4,165
Jan 27, 2026	27.31	27.37	27.31	27.34	27.34	-0.11%	21,199
Jan 26, 2026	27.35	27.37	27.33	27.37	27.37	0.07%	17,492
Jan 23, 2026	27.31	27.35	27.31	27.35	27.35	0.04%	7,351
Jan 22, 2026	27.34	27.34	27.29	27.34	27.34	0.15%	42,889
Jan 21, 2026	27.29	27.32	27.26	27.30	27.30	0.10%	9,424
Jan 20, 2026	27.30	27.30	27.23	27.27	27.27	-0.26%	57,892
Jan 16, 2026	27.35	27.35	27.31	27.34	27.34	0.15%	25,611
Jan 15, 2026	27.30	27.34	27.30	27.30	27.30	-0.11%	24,512
Jan 14, 2026	27.33	27.34	27.29	27.33	27.33	0.10%	26,196
Jan 13, 2026	27.31	27.33	27.29	27.30	27.30	-0.01%	46,948
Jan 12, 2026	27.26	27.34	27.26	27.31	27.30	-0.09%	19,932
Jan 9, 2026	27.32	27.33	27.28	27.33	27.33	0.22%	24,727
Jan 8, 2026	27.29	27.30	27.25	27.27	27.27	0.04%	51,555
Jan 7, 2026	27.32	27.32	27.26	27.26	27.26	-	29,207
Jan 6, 2026	27.30	27.31	27.26	27.26	27.26	-0.11%	29,780
Jan 5, 2026	27.30	27.30	27.26	27.29	27.29	0.12%	20,281
Jan 2, 2026	27.28	27.29	27.24	27.26	27.26	0.19%	24,879
Dec 31, 2025	27.21	27.26	27.20	27.20	27.20	-0.24%	48,491
Dec 30, 2025	27.27	27.28	27.25	27.27	27.27	-	14,712
Dec 29, 2025	27.26	27.27	27.23	27.27	27.27	0.07%	32,733
Dec 26, 2025	27.27	27.27	27.23	27.25	27.25	-0.04%	6,330
Dec 24, 2025	27.25	27.26	27.21	27.26	27.26	0.07%	11,453
Dec 23, 2025	27.20	27.24	27.20	27.24	27.24	0.04%	12,718
Dec 22, 2025	27.16	27.23	27.16	27.23	27.23	0.12%	8,804
Dec 19, 2025	27.16	27.20	27.16	27.20	27.20	0.14%	12,414
Dec 18, 2025	27.17	27.17	27.13	27.16	27.16	0.20%	21,778
Dec 17, 2025	27.14	27.16	27.11	27.11	27.11	-0.24%	10,950
Dec 16, 2025	27.11	27.17	27.11	27.17	27.17	-0.04%	58,572

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.