Skip to main content
Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
27.16
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

CPSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1727.1727.1327.17-0.07%23,689
Dec 4, 202527.1027.1527.1027.1527.150.10%6,890
Dec 3, 202527.1327.1427.1027.1227.120.06%15,387
Dec 2, 202527.1027.1227.0827.1127.110.08%6,920
Dec 1, 202527.1027.1227.0827.0927.08-0.13%10,307
Nov 28, 202527.1327.1327.0627.1227.120.18%5,549
Nov 26, 202527.0927.1127.0427.0727.070.07%24,429
Nov 25, 202527.0327.0727.0027.0527.050.15%5,552
Nov 24, 202526.9927.0426.9827.0127.010.30%19,209
Nov 21, 202526.8626.9726.8626.9326.930.22%14,082
Nov 20, 202526.9627.0326.8726.8726.87-0.24%43,784
Nov 19, 202526.9526.9826.9026.9426.94-0.05%10,076
Nov 18, 202526.9626.9726.9126.9526.95-0.04%12,273
Nov 17, 202527.0227.0226.9426.9626.96-0.11%10,303
Nov 14, 202526.9027.0226.9026.9926.990.05%44,753
Nov 13, 202527.0427.0526.9726.9826.97-0.24%19,985
Nov 12, 202527.0527.0627.0227.0427.040.10%10,970
Nov 11, 202527.0427.0527.0227.0227.02-0.03%43,321
Nov 10, 202527.0027.0427.0027.0227.020.23%12,731
Nov 7, 202526.9526.9626.9126.9626.96-0.07%4,187
Nov 6, 202527.0127.0126.9526.9826.98-0.11%4,904
Nov 5, 202526.9327.0126.9327.0127.010.04%18,935
Nov 4, 202527.0127.0126.9627.0027.000.07%13,168
Nov 3, 202527.0227.0226.9826.9826.98-0.07%25,290
Oct 31, 202526.9827.0326.9827.0027.000.04%3,278
Oct 30, 202527.0227.0326.9926.9926.99-0.09%10,818
Oct 29, 202527.0327.0527.0027.0227.01-0.02%15,384
Oct 28, 202527.0127.0527.0027.0227.02-0.07%19,931
Oct 27, 202527.0427.0427.0327.0427.040.07%2,448
Oct 24, 202527.0227.0226.9927.0227.020.20%12,970
Oct 23, 202526.9126.9926.9126.9726.97-0.01%10,131
Oct 22, 202526.9626.9726.9226.9726.97-0.11%17,715
Oct 21, 202526.9427.0026.9427.0027.000.22%7,917
Oct 20, 202526.9726.9726.9226.9426.940.08%22,946
Oct 17, 202526.8826.9226.8826.9226.920.25%6,139
Oct 16, 202526.9226.9226.8126.8526.85-0.07%30,265
Oct 15, 202526.9326.9326.8426.8726.87-0.10%30,003
Oct 14, 202526.8526.9226.8526.9026.900.03%20,711
Oct 13, 202526.8526.9126.8526.8926.890.15%40,667
Oct 10, 202526.9526.9626.8426.8526.85-0.15%10,212
Oct 9, 202526.9026.9226.8826.8926.89-35,879
Oct 8, 202526.9026.9326.8926.8926.890.04%10,427
Oct 7, 202526.9526.9526.8826.8826.88-0.19%17,321
Oct 6, 202526.9726.9726.8826.9326.930.13%26,926
Oct 3, 202526.9226.9226.8926.8926.890.07%9,218
Oct 2, 202526.9426.9426.8726.8726.87-0.24%58,807
Oct 1, 202526.8826.9426.8626.9426.940.34%110,495
Sep 30, 202526.8326.8826.8326.8526.85-0.04%15,617
Sep 29, 202526.8726.8926.8326.8626.860.04%25,306
Sep 26, 202526.8426.8726.8126.8526.850.12%27,195
Sep 25, 202526.8026.8526.7826.8226.82-0.04%22,338
Sep 24, 202526.8226.8626.8026.8326.830.08%20,295
Sep 23, 202526.8426.8726.8126.8126.81-0.04%20,277
Sep 22, 202526.8126.8726.8126.8226.82-0.19%20,017
Sep 19, 202526.8826.8826.8126.8726.870.30%10,399
Sep 18, 202526.8226.8426.7926.7926.790.04%36,237
Sep 17, 202526.7826.8426.7526.7826.78-42,166
Sep 16, 202526.8326.8326.7326.7826.78-0.22%180,975
Sep 15, 202526.8326.8426.8226.8426.840.26%17,395
Sep 12, 202526.7826.8226.7726.7726.77-0.19%17,152
Sep 11, 202526.7826.8226.7826.8226.820.11%66,837
Sep 10, 202526.7726.7926.7426.7926.790.26%7,214
Sep 9, 202526.7526.7726.7126.7226.72-0.11%23,322
Sep 8, 202526.7526.7626.7226.7526.750.10%24,547
Sep 5, 202526.7726.7926.7026.7226.720.12%2,888
Sep 4, 202526.6926.7326.6826.6926.69-0.04%9,084
Sep 3, 202526.6926.7026.6826.7026.700.15%829
Sep 2, 202526.6026.6626.6026.6626.66-0.19%15,942
Aug 29, 202526.7326.7326.6526.7126.71-0.07%29,757
Aug 28, 202526.6626.7326.6626.7326.730.16%63,003
Aug 27, 202526.6826.7126.6526.6926.69-0.09%44,152
Aug 26, 202526.6826.7126.6526.7126.710.30%39,203
Aug 25, 202526.6326.6826.6326.6326.63-0.15%42,799
Aug 22, 202526.6326.6926.6326.6726.670.32%40,814
Aug 21, 202526.6226.6226.5626.5926.590.02%36,870
Aug 20, 202526.6226.6326.5726.5826.58-0.11%45,766
Aug 19, 202526.6126.6426.5926.6126.61-0.07%4,819
Aug 18, 202526.6026.6526.6026.6326.630.03%50,925
Aug 15, 202526.6026.6526.6026.6226.62-0.03%2,225
Aug 14, 202526.5926.6626.5826.6326.630.14%20,922
Aug 13, 202526.6626.6626.5626.5926.59-0.07%102,256
Aug 12, 202526.6126.6326.5626.6126.610.20%12,513
Aug 11, 202526.6026.6026.5526.5626.560.17%21,650
Aug 8, 202526.5526.5926.5126.5126.51-0.11%7,733
Aug 7, 202526.5926.5926.4726.5426.540.04%80,689
Aug 6, 202526.5026.5626.5026.5326.530.26%100,124
Aug 5, 202526.4926.5326.4626.4626.46-0.19%7,612
Aug 4, 202526.4826.5226.4826.5126.510.28%5,423
Aug 1, 202526.4626.4626.4126.4426.44-0.13%4,297
Jul 31, 202526.5626.5626.4526.4726.47-0.08%172,262
Jul 30, 202526.5326.5426.4926.4926.49-0.14%99,578
Jul 29, 202526.5026.5526.4926.5326.530.09%56,222
Jul 28, 202526.4726.5426.4726.5126.51-4,169
Jul 25, 202526.4726.5326.4726.5126.510.08%5,846
Jul 24, 202526.5126.5126.4726.4826.480.03%13,462
Jul 23, 202526.5226.5226.4526.4826.480.12%20,494
Jul 22, 202526.4426.4526.4426.4426.44-0.03%1,864
Jul 21, 202526.4726.4826.4526.4526.450.04%2,457
Jul 18, 202526.3926.4426.3926.4426.44-3,504
Jul 17, 202526.4226.4426.4026.4426.440.15%11,233