Calamos Laddered S&P 500 Structured Alt Protection ETF

CPSL
🏛️ usa →
26.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.84 26.87 26.81 26.85 0.0M
2025-09-25 26.80 26.85 26.78 26.82 0.0M
2025-09-24 26.82 26.86 26.80 26.83 0.0M
2025-09-23 26.84 26.87 26.81 26.81 0.0M
2025-09-22 26.81 26.87 26.81 26.82 0.0M
2025-09-19 26.88 26.88 26.81 26.87 0.0M
2025-09-18 26.82 26.84 26.79 26.79 0.0M
2025-09-17 26.78 26.84 26.75 26.78 0.0M
2025-09-16 26.83 26.83 26.73 26.78 0.2M
2025-09-15 26.83 26.84 26.82 26.84 0.0M
2025-09-12 26.78 26.82 26.77 26.77 0.0M
2025-09-11 26.78 26.82 26.78 26.82 0.1M
2025-09-10 26.77 26.79 26.74 26.79 0.0M
2025-09-09 26.75 26.77 26.71 26.72 0.0M
2025-09-08 26.75 26.76 26.72 26.75 0.0M
2025-09-05 26.77 26.79 26.70 26.72 0.0M
2025-09-04 26.69 26.73 26.68 26.69 0.0M
2025-09-03 26.69 26.70 26.68 26.70 0.0M
2025-09-02 26.60 26.66 26.60 26.66 0.0M
2025-08-29 26.73 26.73 26.65 26.71 0.0M
2025-08-28 26.66 26.73 26.66 26.73 0.1M
2025-08-27 26.68 26.71 26.65 26.69 0.0M
2025-08-26 26.68 26.71 26.65 26.71 0.0M
2025-08-25 26.63 26.68 26.63 26.63 0.0M
2025-08-22 26.63 26.69 26.63 26.67 0.0M
2025-08-21 26.62 26.62 26.56 26.59 0.0M
2025-08-20 26.62 26.63 26.57 26.58 0.0M
2025-08-19 26.61 26.64 26.59 26.61 0.0M
2025-08-18 26.60 26.65 26.60 26.63 0.1M
2025-08-15 26.60 26.65 26.60 26.62 0.0M
2025-08-14 26.59 26.66 26.58 26.63 0.0M
2025-08-13 26.66 26.66 26.56 26.59 0.1M
2025-08-12 26.61 26.63 26.56 26.61 0.0M
2025-08-11 26.60 26.60 26.55 26.56 0.0M
2025-08-08 26.55 26.59 26.51 26.51 0.0M
2025-08-07 26.59 26.59 26.47 26.54 0.1M
2025-08-06 26.50 26.56 26.50 26.53 0.1M
2025-08-05 26.49 26.53 26.46 26.46 0.0M
2025-08-04 26.48 26.52 26.48 26.51 0.0M
2025-08-01 26.46 26.46 26.41 26.44 0.0M
2025-07-31 26.56 26.56 26.45 26.47 0.2M
2025-07-30 26.53 26.54 26.49 26.49 0.1M
2025-07-29 26.50 26.55 26.49 26.53 0.1M
2025-07-28 26.47 26.54 26.47 26.51 0.0M
2025-07-25 26.47 26.53 26.47 26.51 0.0M
2025-07-24 26.51 26.51 26.47 26.48 0.0M
2025-07-23 26.52 26.52 26.45 26.48 0.0M
2025-07-22 26.44 26.45 26.44 26.44 0.0M
2025-07-21 26.47 26.48 26.45 26.45 0.0M
2025-07-18 26.39 26.44 26.39 26.44 0.0M
2025-07-17 26.42 26.44 26.40 26.44 0.0M
2025-07-16 26.40 26.41 26.38 26.40 0.1M
2025-07-15 26.44 26.44 26.36 26.38 0.0M
2025-07-14 26.34 26.40 26.34 26.38 0.0M
2025-07-11 26.37 26.40 26.37 26.38 0.0M
2025-07-10 26.34 26.40 26.34 26.39 0.0M
2025-07-09 26.32 26.36 26.32 26.36 0.0M
2025-07-08 26.32 26.36 26.30 26.34 0.0M
2025-07-07 26.33 26.36 26.29 26.33 0.0M
2025-07-03 26.38 26.39 26.37 26.37 0.0M
2025-07-02 26.27 26.35 26.27 26.33 0.0M
2025-07-01 26.31 26.34 26.28 26.34 0.1M
2025-06-30 26.33 26.34 26.27 26.31 0.0M
2025-06-27 26.29 26.31 26.24 26.31 0.0M
2025-06-26 26.25 26.27 26.24 26.27 0.0M
2025-06-25 26.27 26.27 26.18 26.21 0.0M
2025-06-24 26.15 26.22 26.15 26.20 0.0M
2025-06-23 26.11 26.13 26.07 26.13 0.0M
2025-06-20 26.06 26.13 26.02 26.06 0.0M
2025-06-18 26.10 26.13 26.06 26.08 0.0M
2025-06-17 26.10 26.12 26.06 26.06 0.0M
2025-06-16 26.05 26.13 26.05 26.10 0.0M
2025-06-13 26.03 26.10 26.02 26.02 0.0M
2025-06-12 26.10 26.12 26.06 26.10 0.0M
2025-06-11 26.07 26.13 26.07 26.09 0.0M
2025-06-10 26.08 26.10 26.07 26.08 0.0M
2025-06-09 26.05 26.09 26.01 26.06 0.0M
2025-06-06 26.07 26.07 26.02 26.07 0.0M
2025-06-05 25.99 26.07 25.97 25.97 0.0M
2025-06-04 26.05 26.05 25.99 26.03 0.0M
2025-06-03 25.98 26.17 25.98 26.09 0.7M
2025-06-02 25.87 25.97 25.87 25.95 0.0M
2025-05-30 25.91 25.95 25.91 25.94 0.0M
2025-05-29 25.96 25.96 25.87 25.94 0.0M
2025-05-28 25.97 25.97 25.90 25.90 0.0M
2025-05-27 25.90 25.94 25.90 25.92 0.0M
2025-05-23 25.79 25.83 25.79 25.81 0.0M
2025-05-22 25.87 25.89 25.84 25.85 0.0M
2025-05-21 25.89 25.94 25.85 25.85 0.0M
2025-05-20 25.97 25.97 25.90 25.94 0.0M
2025-05-19 25.87 25.97 25.87 25.96 0.0M
2025-05-16 25.90 25.96 25.88 25.93 0.0M
2025-05-15 25.86 25.92 25.86 25.92 0.0M
2025-05-14 25.86 25.89 25.85 25.86 0.0M
2025-05-13 25.82 25.88 25.82 25.86 0.0M
2025-05-12 25.75 25.80 25.74 25.79 0.0M
2025-05-09 25.65 25.69 25.56 25.59 0.0M
2025-05-08 25.59 25.67 25.58 25.61 0.0M
2025-05-07 25.57 25.58 25.52 25.58 0.0M
2025-05-06 25.53 25.59 25.53 25.56 0.0M
2025-05-05 25.62 25.64 25.57 25.59 0.0M
2025-05-02 25.61 25.67 25.59 25.64 0.0M
2025-05-01 25.58 25.61 25.54 25.56 0.0M
2025-04-30 25.40 25.51 25.37 25.51 0.0M
2025-04-29 25.38 25.50 25.38 25.50 0.0M
2025-04-28 25.41 25.45 25.36 25.45 0.0M
2025-04-25 25.40 25.44 25.33 25.44 0.0M
2025-04-24 25.32 25.37 25.30 25.35 0.0M
2025-04-23 25.34 25.35 25.23 25.23 0.0M
2025-04-22 25.09 25.15 25.03 25.11 0.0M
2025-04-21 25.03 25.03 24.93 24.98 0.0M
2025-04-17 25.09 25.15 25.09 25.12 0.0M
2025-04-16 25.11 25.12 25.08 25.11 0.0M
2025-04-15 25.24 25.28 25.24 25.26 0.0M
2025-04-14 25.44 25.44 25.25 25.32 0.0M
2025-04-11 25.17 25.30 25.11 25.27 0.0M
2025-04-10 25.11 25.20 25.11 25.17 0.0M
2025-04-09 24.91 25.34 24.86 25.32 0.0M
2025-04-08 25.02 25.11 24.91 24.93 0.1M
2025-04-07 24.80 25.03 24.80 24.95 0.0M
2025-04-04 24.98 25.02 24.93 24.93 0.0M
2025-04-03 25.26 25.34 25.21 25.21 0.0M
2025-04-02 25.49 25.55 25.44 25.52 0.0M
2025-04-01 25.43 25.47 25.43 25.47 0.0M
2025-03-31 25.35 25.45 25.34 25.43 0.0M
2025-03-28 25.40 25.44 25.36 25.39 0.0M
2025-03-27 25.56 25.58 25.52 25.53 0.0M
2025-03-26 25.63 25.63 25.53 25.54 0.0M
2025-03-25 25.64 25.65 25.59 25.61 0.0M
2025-03-24 25.58 25.61 25.58 25.60 0.0M
2025-03-21 25.40 25.48 25.40 25.48 0.0M
2025-03-20 25.40 25.52 25.40 25.46 0.0M
2025-03-19 25.44 25.48 25.43 25.48 0.0M
2025-03-18 25.41 25.43 25.40 25.41 0.0M
2025-03-17 25.39 25.51 25.39 25.48 0.0M
2025-03-14 25.41 25.43 25.39 25.43 0.0M
2025-03-13 25.34 25.36 25.25 25.29 0.0M
2025-03-12 25.39 25.39 25.39 25.39 0.0M
2025-03-11 25.44 25.44 25.34 25.38 0.0M
2025-03-10 25.48 25.50 25.40 25.42 0.0M
2025-03-07 25.51 25.62 25.51 25.60 0.0M
2025-03-06 25.59 25.59 25.55 25.57 0.0M
2025-03-05 25.61 25.67 25.54 25.65 0.0M
2025-03-04 25.63 25.67 25.56 25.60 0.0M
2025-03-03 25.79 25.79 25.65 25.65 0.0M
2025-02-28 25.66 25.75 25.65 25.75 0.0M
2025-02-27 25.75 25.77 25.67 25.67 0.0M
2025-02-26 25.73 25.81 25.72 25.76 0.0M
2025-02-25 25.74 25.79 25.72 25.75 0.0M
2025-02-24 25.78 25.83 25.77 25.78 0.0M
2025-02-21 25.83 25.87 25.80 25.80 0.0M
2025-02-20 25.86 25.89 25.85 25.89 0.0M
2025-02-19 25.88 25.90 25.87 25.88 0.0M
2025-02-18 25.93 25.93 25.82 25.85 0.0M
2025-02-14 25.82 25.85 25.81 25.85 0.0M
2025-02-13 25.82 25.82 25.80 25.81 0.0M
2025-02-12 25.79 25.81 25.79 25.79 0.0M
2025-02-11 25.81 25.82 25.78 25.79 0.0M
2025-02-10 25.83 25.83 25.79 25.83 0.0M
2025-02-07 25.78 25.81 25.77 25.77 0.0M
2025-02-06 25.82 25.83 25.80 25.82 0.0M
2025-02-05 25.79 25.81 25.75 25.81 0.0M
2025-02-04 25.75 25.78 25.75 25.76 0.0M
2025-02-03 25.74 25.77 25.69 25.75 0.0M
2025-01-31 25.84 25.84 25.75 25.77 0.0M
2025-01-30 25.80 25.82 25.75 25.81 0.0M
2025-01-29 25.77 25.80 25.74 25.77 0.0M
2025-01-28 25.78 25.80 25.75 25.76 0.0M
2025-01-27 25.74 25.75 25.70 25.73 0.0M
2025-01-24 25.82 25.83 25.78 25.80 0.0M
2025-01-23 25.78 25.83 25.77 25.80 0.0M
2025-01-22 25.80 25.81 25.78 25.78 0.0M
2025-01-21 25.75 25.77 25.72 25.75 0.0M
2025-01-17 25.72 25.74 25.69 25.73 0.0M
2025-01-16 25.67 25.69 25.64 25.65 0.0M
2025-01-15 25.61 25.67 25.60 25.64 0.0M
2025-01-14 25.52 25.54 25.50 25.54 0.0M
2025-01-13 25.51 25.54 25.47 25.53 0.0M
2025-01-10 25.60 25.60 25.49 25.53 0.0M
2025-01-08 25.58 25.63 25.55 25.60 0.2M
2025-01-07 25.64 25.64 25.55 25.56 0.1M
2025-01-06 25.69 25.69 25.61 25.66 0.0M
2025-01-03 25.59 25.63 25.58 25.60 0.0M
2025-01-02 25.60 25.60 25.50 25.55 0.0M