Skip to main content
Calamos Laddered S&P 500 Structured Alt Protection ETF (CPSL)
BATS: CPSL · Real-Time Price · USD
27.34
-0.01 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

CPSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.3527.4427.3327.3427.34-0.04%14,495
Mar 5, 202627.3727.4127.3427.3527.35-0.07%38,152
Mar 4, 202627.3527.4227.3527.3727.37-0.11%5,934
Mar 3, 202627.2627.4027.2627.4027.40-0.04%80,285
Mar 2, 202627.3327.4327.3327.4127.410.04%12,368
Feb 27, 202627.4327.4327.3627.4027.40-0.11%12,861
Feb 26, 202627.4627.4627.3927.4327.43-0.04%17,654
Feb 25, 202627.4327.4427.4027.4427.440.11%15,431
Feb 24, 202627.3627.4127.3627.4127.410.20%23,522
Feb 23, 202627.3827.3827.3527.3627.36-0.23%13,286
Feb 20, 202627.4027.4227.3827.4227.420.11%9,086
Feb 19, 202627.3827.3927.3427.3927.39-0.04%26,760
Feb 18, 202627.3327.4027.3327.4027.400.11%13,308
Feb 17, 202627.2927.3727.2927.3727.370.12%39,827
Feb 13, 202627.3527.3827.3327.3427.34-0.04%9,213
Feb 12, 202627.4127.4127.3327.3527.35-0.18%8,534
Feb 11, 202627.3827.4027.3827.4027.40-0.04%7,819
Feb 10, 202627.3627.4227.3627.4127.410.08%19,291
Feb 9, 202627.3927.4127.3827.3927.390.18%9,341
Feb 6, 202627.3427.3727.3227.3427.340.11%22,265
Feb 5, 202627.3227.3327.2627.3127.31-0.18%34,477
Feb 4, 202627.3427.3627.3127.3627.36-0.03%67,926
Feb 3, 202627.3927.3927.3427.3727.37-0.01%33,164
Feb 2, 202627.3227.3827.3227.3727.370.15%308,806
Jan 30, 202627.2727.3827.2727.3327.33-0.18%8,770
Jan 29, 202627.4027.4027.3327.3827.380.06%12,823
Jan 28, 202627.3727.3727.3527.3627.360.08%4,165
Jan 27, 202627.3127.3727.3127.3427.34-0.11%21,199
Jan 26, 202627.3527.3727.3327.3727.370.07%17,492
Jan 23, 202627.3127.3527.3127.3527.350.04%7,351
Jan 22, 202627.3427.3427.2927.3427.340.15%42,889
Jan 21, 202627.2927.3227.2627.3027.300.10%9,424
Jan 20, 202627.3027.3027.2327.2727.27-0.26%57,892
Jan 16, 202627.3527.3527.3127.3427.340.15%25,611
Jan 15, 202627.3027.3427.3027.3027.30-0.11%24,512
Jan 14, 202627.3327.3427.2927.3327.330.10%26,196
Jan 13, 202627.3127.3327.2927.3027.30-0.01%46,948
Jan 12, 202627.2627.3427.2627.3127.30-0.09%19,932
Jan 9, 202627.3227.3327.2827.3327.330.22%24,727
Jan 8, 202627.2927.3027.2527.2727.270.04%51,555
Jan 7, 202627.3227.3227.2627.2627.26-29,207
Jan 6, 202627.3027.3127.2627.2627.26-0.11%29,780
Jan 5, 202627.3027.3027.2627.2927.290.12%20,281
Jan 2, 202627.2827.2927.2427.2627.260.19%24,879
Dec 31, 202527.2127.2627.2027.2027.20-0.24%48,491
Dec 30, 202527.2727.2827.2527.2727.27-14,712
Dec 29, 202527.2627.2727.2327.2727.270.07%32,733
Dec 26, 202527.2727.2727.2327.2527.25-0.04%6,330
Dec 24, 202527.2527.2627.2127.2627.260.07%11,453
Dec 23, 202527.2027.2427.2027.2427.240.04%12,718
Dec 22, 202527.1627.2327.1627.2327.230.12%8,804
Dec 19, 202527.1627.2027.1627.2027.200.14%12,414
Dec 18, 202527.1727.1727.1327.1627.160.20%21,778
Dec 17, 202527.1427.1627.1127.1127.11-0.24%10,950
Dec 16, 202527.1127.1727.1127.1727.17-0.04%58,572
Dec 15, 202527.2027.2027.1427.1827.180.04%17,990
Dec 12, 202527.1327.1727.1327.1727.170.02%23,807
Dec 11, 202527.1427.1827.1127.1627.16-11,356
Dec 10, 202527.1627.1927.1027.1727.170.13%12,076
Dec 9, 202527.0827.1627.0827.1327.13-0.04%10,724
Dec 8, 202527.1727.1727.1027.1427.14-0.07%22,298
Dec 5, 202527.1727.1727.1327.1627.160.04%33,071
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