Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
26.62
-0.01 (-0.04%)
Aug 15, 2025, 4:00 PM - Market closed
CPSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.60 | 26.65 | 26.60 | 26.62 | 26.62 | -0.03% | 2,225 |
| Aug 14, 2025 | 26.59 | 26.66 | 26.58 | 26.63 | 26.63 | 0.14% | 20,922 |
| Aug 13, 2025 | 26.66 | 26.66 | 26.56 | 26.59 | 26.59 | -0.07% | 102,256 |
| Aug 12, 2025 | 26.61 | 26.63 | 26.56 | 26.61 | 26.61 | 0.20% | 12,513 |
| Aug 11, 2025 | 26.60 | 26.60 | 26.55 | 26.56 | 26.56 | 0.17% | 21,650 |
| Aug 8, 2025 | 26.55 | 26.59 | 26.51 | 26.51 | 26.51 | -0.11% | 7,733 |
| Aug 7, 2025 | 26.59 | 26.59 | 26.47 | 26.54 | 26.54 | 0.04% | 80,689 |
| Aug 6, 2025 | 26.50 | 26.56 | 26.50 | 26.53 | 26.53 | 0.26% | 100,124 |
| Aug 5, 2025 | 26.49 | 26.53 | 26.46 | 26.46 | 26.46 | -0.19% | 7,612 |
| Aug 4, 2025 | 26.48 | 26.52 | 26.48 | 26.51 | 26.51 | 0.28% | 5,423 |
| Aug 1, 2025 | 26.46 | 26.46 | 26.41 | 26.44 | 26.44 | -0.13% | 4,297 |
| Jul 31, 2025 | 26.56 | 26.56 | 26.45 | 26.47 | 26.47 | -0.08% | 172,262 |
| Jul 30, 2025 | 26.53 | 26.54 | 26.49 | 26.49 | 26.49 | -0.14% | 99,578 |
| Jul 29, 2025 | 26.50 | 26.55 | 26.49 | 26.53 | 26.53 | 0.09% | 56,222 |
| Jul 28, 2025 | 26.47 | 26.54 | 26.47 | 26.51 | 26.51 | - | 4,169 |
| Jul 25, 2025 | 26.47 | 26.53 | 26.47 | 26.51 | 26.51 | 0.08% | 5,846 |
| Jul 24, 2025 | 26.51 | 26.51 | 26.47 | 26.48 | 26.48 | 0.03% | 13,462 |
| Jul 23, 2025 | 26.52 | 26.52 | 26.45 | 26.48 | 26.48 | 0.12% | 20,494 |
| Jul 22, 2025 | 26.44 | 26.45 | 26.44 | 26.44 | 26.44 | -0.03% | 1,864 |
| Jul 21, 2025 | 26.47 | 26.48 | 26.45 | 26.45 | 26.45 | 0.04% | 2,457 |
| Jul 18, 2025 | 26.39 | 26.44 | 26.39 | 26.44 | 26.44 | - | 3,504 |
| Jul 17, 2025 | 26.42 | 26.44 | 26.40 | 26.44 | 26.44 | 0.15% | 11,233 |
| Jul 16, 2025 | 26.40 | 26.41 | 26.38 | 26.40 | 26.40 | 0.09% | 121,154 |
| Jul 15, 2025 | 26.44 | 26.44 | 26.36 | 26.38 | 26.38 | -0.03% | 13,405 |
| Jul 14, 2025 | 26.34 | 26.40 | 26.34 | 26.38 | 26.38 | 0.03% | 8,772 |
| Jul 11, 2025 | 26.37 | 26.40 | 26.37 | 26.38 | 26.38 | -0.06% | 3,656 |
| Jul 10, 2025 | 26.34 | 26.40 | 26.34 | 26.39 | 26.39 | 0.12% | 2,487 |
| Jul 9, 2025 | 26.32 | 26.36 | 26.32 | 26.36 | 26.36 | 0.09% | 4,469 |
| Jul 8, 2025 | 26.32 | 26.36 | 26.30 | 26.34 | 26.34 | 0.04% | 13,471 |
| Jul 7, 2025 | 26.33 | 26.36 | 26.29 | 26.33 | 26.33 | -0.15% | 24,872 |
| Jul 3, 2025 | 26.38 | 26.39 | 26.37 | 26.37 | 26.37 | 0.13% | 1,806 |
| Jul 2, 2025 | 26.27 | 26.35 | 26.27 | 26.33 | 26.33 | -0.04% | 25,704 |
| Jul 1, 2025 | 26.31 | 26.34 | 26.28 | 26.34 | 26.34 | 0.11% | 83,040 |
| Jun 30, 2025 | 26.33 | 26.34 | 26.27 | 26.31 | 26.31 | - | 9,012 |
| 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 |