Dark

CPSL
Calamos Laddered S&P 500 Structured Alt Protection ETF
stock BATS ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

28.21USD+0.213%(+0.06)21,126

28.18Bid 28.21Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

28.21USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	28.1800	28.2400	28.1800	28.2100	+0.213%	69,124	0.000%
2026-08-03	28.1200	28.1500	28.1200	28.1500	+0.285%	64,031	+0.213%
2026-07-31	28.0500	28.0700	28.0500	28.0700	+0.178%	60,596	+0.499%
2026-07-30	28.0800	28.0800	28.0200	28.0200	-0.143%	70,025	+0.678%
2026-07-29	28.0000	28.0600	28.0000	28.0600	+0.036%	35,075	+0.535%
2026-07-28	28.0300	28.0500	28.0300	28.0500	+0.036%	56,729	+0.570%
2026-07-27	28.0300	28.0400	28.0200	28.0400	+0.036%	58,248	+0.606%
2026-07-24	28.0200	28.0300	28.0100	28.0300	+0.107%	65,264	+0.642%
2026-07-23	28.0100	28.0100	27.9800	28.0000	-0.285%	27,551	+0.750%
2026-07-22	28.0600	28.0800	28.0600	28.0800	+0.143%	59,218	+0.463%
2026-07-21	28.0200	28.0600	28.0000	28.0400	+0.036%	92,023	+0.606%
2026-07-20	28.0300	28.0400	28.0300	28.0300	-0.036%	48,167	+0.642%
2026-07-17	28.0300	28.0400	28.0300	28.0400	0.000%	47,151	+0.606%
2026-07-16	28.0300	28.0700	28.0300	28.0400	-0.071%	12,666	+0.606%
2026-07-15	28.0600	28.0600	27.9600	28.0600	0.000%	75,370	+0.535%
2026-07-10	28.0500	28.0600	28.0200	28.0600	+0.107%	40,225	+0.535%
2026-07-09	28.0300	28.0300	28.0300	28.0300	+0.107%	28,819	+0.642%
2026-07-08	27.9500	28.0000	27.9500	28.0000	0.000%	48,715	+0.750%
2026-07-07	28.0000	28.0000	28.0000	28.0000	0.000%	41,209	+0.750%
2026-07-06	28.0000	28.0100	28.0000	28.0000	+0.107%	34,531	+0.750%
2026-07-02	27.9900	27.9900	27.9400	27.9700	+0.011%	21,614	+0.858%
2026-07-01	27.9800	27.9800	27.9300	27.9670	+0.168%	49,660	+0.869%
2026-06-30	27.9500	27.9500	27.9100	27.9200	-0.072%	45,512	+1.039%
2026-06-29	27.9000	27.9400	27.8900	27.9400	+0.179%	82,286	+0.966%
2026-06-26	27.8700	27.8900	27.8600	27.8900	-0.036%	14,266	+1.147%
2026-06-25	27.8800	27.9000	27.8800	27.9000	-0.143%	25,830	+1.111%
2026-06-23	27.9200	27.9400	27.9200	27.9400	+0.143%	4,361	+0.966%
2026-06-22	27.9100	27.9100	27.9000	27.9000	-0.107%	14,558	+1.111%
2026-06-18	27.9300	27.9300	27.9200	27.9300	+0.072%	26,455	+1.003%
2026-06-17	27.9100	27.9100	27.9100	27.9100	-0.215%	11,061	+1.075%
2026-06-16	27.9300	27.9700	27.9300	27.9700	+0.107%	36,521	+0.858%
2026-06-15	27.9500	27.9500	27.9400	27.9400	+0.107%	14,049	+0.966%
2026-06-12	27.8900	27.9100	27.8900	27.9100	+0.215%	22,273	+1.075%
2026-06-11	27.8200	27.9000	27.8200	27.8500	+0.072%	18,314	+1.293%
2026-06-10	27.8900	27.9000	27.8300	27.8300	-0.126%	12,674	+1.365%
2026-06-09	27.8500	27.8650	27.7400	27.8650	+0.090%	28,589	+1.238%
2026-06-08	27.8600	27.8800	27.8200	27.8400	-0.179%	74,212	+1.329%
2026-06-05	27.9400	27.9400	27.8700	27.8900	-0.215%	19,639	+1.147%
2026-06-04	27.9200	27.9500	27.9200	27.9500	+0.036%	31,463	+0.930%
2026-06-03	27.9300	27.9400	27.9300	27.9400	-0.036%	28,988	+0.966%
2026-06-02	27.9500	27.9500	27.9500	27.9500	+0.036%	21,685	+0.930%
2026-06-01	27.9300	27.9400	27.9300	27.9400	+0.072%	87,788	+0.966%
2026-05-29	27.9000	27.9300	27.9000	27.9200	+0.143%	22,004	+1.039%
2026-05-28	27.8800	27.8800	27.8800	27.8800	-0.036%	17,170	+1.184%
2026-05-26	27.8900	27.8900	27.8850	27.8900	+0.072%	28,159	+1.147%
2026-05-21	27.8300	27.8700	27.8300	27.8700	+0.144%	9,250	+1.220%
2026-05-20	27.8300	27.8300	27.8300	27.8300	-0.036%	4,978	+1.365%
2026-05-15	27.8400	27.8400	27.8400	27.8400	-0.072%	1,627	+1.329%
2026-05-14	27.8600	27.8600	27.8600	27.8600	+0.360%	15,930	+1.256%
2026-05-13	27.7600	27.7600	27.7600	27.7600	-0.144%	13,777	+1.621%
2026-05-12	27.8000	27.8000	27.8000	27.8000	-0.036%	4,502	+1.475%
2026-05-08	27.8100	27.8100	27.8100	27.8100	+0.433%	10,134	+1.438%
2026-05-04	27.7400	27.7400	27.6900	27.6900	-0.072%	32,984	+1.878%
2026-05-01	27.7600	27.7600	27.7100	27.7100	+0.036%	27,302	+1.804%
2026-04-30	27.7000	27.7000	27.7000	27.7000	+0.108%	65,626	+1.841%
2026-04-29	27.6800	27.6800	27.6700	27.6700	+0.036%	12,260	+1.952%
2026-04-28	27.6600	27.6600	27.6600	27.6600	-0.036%	7,176	+1.988%
2026-04-27	27.6600	27.6700	27.6500	27.6700	+0.141%	29,372	+1.952%
2026-04-23	27.6800	27.6800	27.6300	27.6310	-0.141%	31,505	+2.095%
2026-04-22	27.6700	27.6700	27.6700	27.6700	+0.072%	9,721	+1.952%
2026-04-21	27.6800	27.6800	27.6500	27.6500	-0.072%	9,955	+2.025%
2026-04-20	27.6600	27.6700	27.6500	27.6700	+0.036%	21,926	+1.952%
2026-04-17	27.6600	27.6600	27.6600	27.6600	+0.217%	17,193	+1.988%
2026-04-16	27.6000	27.6000	27.6000	27.6000	+0.145%	13,783	+2.210%
2026-04-14	27.5700	27.5700	27.5000	27.5600	+0.036%	104,103	+2.358%
2026-04-13	27.5100	27.5500	27.5100	27.5500	+0.182%	13,156	+2.396%
2026-04-09	27.5000	27.5000	27.5000	27.5000	+0.109%	18,667	+2.582%
2026-04-08	27.4900	27.4900	27.4700	27.4700	+0.623%	19,279	+2.694%
2026-04-07	27.2700	27.3000	27.2700	27.3000	+0.037%	11,477	+3.333%
2026-04-06	27.3100	27.3200	27.2900	27.2900	+0.037%	29,933	+3.371%
2026-04-02	27.2600	27.2800	27.2600	27.2800	+0.073%	15,189	+3.409%
2026-04-01	27.2900	27.2900	27.2600	27.2600	+0.095%	6,418	+3.485%
2026-03-31	27.2100	27.2340	27.2100	27.2340	+0.346%	26,313	+3.584%
2026-03-27	27.1400	27.1400	27.1400	27.1400	-0.294%	17,241	+3.943%
2026-03-26	27.2500	27.2500	27.2000	27.2200	-0.257%	20,189	+3.637%
2026-03-25	27.2600	27.2900	27.2600	27.2900	+0.220%	15,750	+3.371%
2026-03-24	27.2300	27.2300	27.2300	27.2300	-0.220%	12,143	+3.599%
2026-03-23	27.3100	27.3100	27.2900	27.2900	+0.368%	22,189	+3.371%
2026-03-20	27.2300	27.2300	27.1900	27.1900	-0.293%	9,385	+3.751%
2026-03-19	27.2700	27.2700	27.2700	27.2700	-0.146%	34,518	+3.447%
2026-03-18	27.3100	27.3100	27.3100	27.3100	-0.183%	12,179	+3.295%
2026-03-17	27.3600	27.3600	27.3600	27.3600	+0.073%	15,835	+3.107%
2026-03-16	27.2900	27.3400	27.2900	27.3400	+0.404%	10,136	+3.182%
2026-03-13	27.2300	27.2300	27.2300	27.2300	-0.293%	4,765	+3.599%
2026-03-12	27.3100	27.3100	27.3100	27.3100	-0.256%	4,105	+3.295%
2026-03-11	27.3800	27.3800	27.3800	27.3800	0.000%	8,464	+3.031%
2026-03-10	27.3900	27.4000	27.3800	27.3800	+0.146%	14,466	+3.031%
2026-03-06	27.3400	27.3400	27.3400	27.3400	-0.037%	14,495	+3.182%
2026-03-05	27.3600	27.3700	27.3400	27.3500	-0.255%	38,152	+3.144%
2026-03-04	27.3800	27.4200	27.3800	27.4200	+0.073%	5,934	+2.881%
2026-03-03	27.3300	27.4000	27.2900	27.4000	-0.036%	80,285	+2.956%
2026-03-02	27.4100	27.4100	27.4100	27.4100	+0.036%	12,368	+2.919%
2026-02-27	27.3700	27.4000	27.3700	27.4000	-0.109%	12,861	+2.956%
2026-02-26	27.4050	27.4300	27.3900	27.4300	0.000%	17,654	+2.844%
2026-02-25	27.4300	27.4300	27.4300	27.4300	+0.073%	1,223	+2.844%
2026-02-24	27.3900	27.4100	27.3900	27.4100	-0.036%	23,522	+2.919%
2026-02-20	27.4200	27.4200	27.4200	27.4200	+0.110%	9,086	+2.881%
2026-02-19	27.3800	27.3900	27.3700	27.3900	+0.110%	26,760	+2.994%
2026-02-18	27.4000	27.4000	27.3600	27.3600	-0.037%	13,308	+3.107%
2026-02-17	27.3700	27.3700	27.3700	27.3700	0.000%	39,827	+3.069%
2026-02-13	27.3500	27.3700	27.3500	27.3700	+0.073%	9,213	+3.069%
2026-02-12	27.3600	27.3600	27.3399	27.3500	-0.182%	8,534	+3.144%
2026-02-11	27.3800	27.4000	27.3800	27.4000	-0.036%	7,819	+2.956%
2026-02-10	27.4100	27.4100	27.4100	27.4100	+0.036%	19,291	+2.919%
2026-02-09	27.4000	27.4000	27.4000	27.4000	+0.219%	9,341	+2.956%
2026-02-06	27.3500	27.3600	27.3400	27.3400	+0.110%	22,265	+3.182%
2026-02-05	27.2800	27.3100	27.2700	27.3100	-0.183%	34,477	+3.295%
2026-02-04	27.3500	27.3600	27.3500	27.3600	-0.026%	67,926	+3.107%
2026-02-03	27.3700	27.3700	27.3599	27.3670	-0.011%	33,164	+3.080%
2026-02-02	27.3600	27.3700	27.3350	27.3700	+0.146%	308,806	+3.069%
2026-01-30	27.3300	27.3400	27.3300	27.3300	-0.183%	8,770	+3.220%
2026-01-29	27.3300	27.3800	27.3300	27.3800	+0.183%	12,823	+3.031%
2026-01-27	27.3400	27.3700	27.3300	27.3300	-0.146%	21,199	+3.220%
2026-01-26	27.3300	27.3700	27.3300	27.3700	+0.073%	17,492	+3.069%
2026-01-23	27.3300	27.3500	27.3300	27.3500	+0.220%	7,351	+3.144%
2026-01-22	27.3000	27.3000	27.2900	27.2900	-0.029%	42,889	+3.371%
2026-01-21	27.2900	27.3000	27.2800	27.2980	+0.103%	9,424	+3.341%
2026-01-20	27.2500	27.2700	27.2500	27.2700	-0.256%	57,792	+3.447%
2026-01-16	27.3200	27.3400	27.3200	27.3400	+0.147%	25,611	+3.182%
2026-01-15	27.3200	27.3200	27.3000	27.3000	-0.110%	24,512	+3.333%
2026-01-14	27.2900	27.3300	27.2900	27.3300	+0.110%	26,196	+3.220%
2026-01-13	27.2900	27.3200	27.2900	27.3000	-0.110%	46,648	+3.333%
2026-01-09	27.3200	27.3300	27.3200	27.3300	+0.220%	24,727	+3.220%
2026-01-08	27.2600	27.3000	27.2600	27.2700	-0.037%	51,455	+3.447%
2026-01-07	27.2800	27.3100	27.2600	27.2800	+0.073%	29,107	+3.409%
2026-01-06	27.2900	27.3000	27.2600	27.2600	-0.110%	29,680	+3.485%
2026-01-05	27.2600	27.2900	27.2600	27.2900	+0.110%	20,281	+3.371%
2026-01-02	27.2600	27.2600	27.2600	27.2600	+0.221%	24,879	+3.485%
2025-12-31	27.2300	27.2500	27.2000	27.2000	-0.257%	48,491	+3.713%
2025-12-30	27.2800	27.2800	27.2700	27.2700	0.000%	14,712	+3.447%
2025-12-29	27.2500	27.2700	27.2500	27.2700	+0.073%	32,733	+3.447%
2025-12-26	27.2600	27.2600	27.2500	27.2500	0.000%	6,330	+3.523%
2025-12-24	27.2500	27.2500	27.2300	27.2500	+0.037%	11,453	+3.523%
2025-12-23	27.2300	27.2400	27.2300	27.2400	+0.037%	12,718	+3.561%
2025-12-22	27.1800	27.2300	27.1800	27.2300	+0.258%	8,804	+3.599%
2025-12-18	27.1600	27.1600	27.1600	27.1600	-0.037%	21,678	+3.866%
2025-12-16	27.1500	27.1700	27.1500	27.1700	-0.037%	58,572	+3.828%
2025-12-15	27.1800	27.1800	27.1800	27.1800	+0.037%	17,990	+3.790%
2025-12-12	27.1700	27.1700	27.1700	27.1700	0.000%	23,707	+3.828%
2025-12-11	27.1700	27.1700	27.1700	27.1700	+0.037%	11,356	+3.828%
2025-12-10	27.1100	27.1600	27.1100	27.1600	+0.037%	12,076	+3.866%
2025-12-08	27.1000	27.1500	27.1000	27.1500	-0.037%	22,298	+3.904%
2025-12-05	27.1400	27.1600	27.1400	27.1600	+0.037%	32,971	+3.866%
2025-12-04	27.1400	27.1500	27.1400	27.1500	+0.333%	6,890	+3.904%
2025-11-28	27.0600	27.0600	27.0600	27.0600	+0.111%	5,549	+4.250%
2025-11-24	26.9900	27.0300	26.9900	27.0300	+0.371%	19,209	+4.366%
2025-11-21	27.1700	27.1700	26.8800	26.9300	+0.074%	14,082	+4.753%
2025-11-20	26.9100	26.9100	26.9100	26.9100	-0.185%	43,784	+4.831%
2025-11-17	26.9690	26.9700	26.9600	26.9600	-0.222%	10,303	+4.636%
2025-11-14	27.0200	27.0200	27.0200	27.0200	-0.037%	44,753	+4.404%
2025-11-11	27.0300	27.0300	27.0300	27.0300	+0.185%	43,321	+4.366%
2025-11-06	26.9800	26.9800	26.9800	26.9800	-0.111%	4,904	+4.559%
2025-11-05	27.0100	27.0100	27.0100	27.0100	+0.037%	18,830	+4.443%
2025-11-04	27.0000	27.0000	27.0000	27.0000	+0.074%	13,168	+4.481%
2025-11-03	27.0000	27.0000	26.9800	26.9800	-0.148%	25,290	+4.559%
2025-10-30	27.0200	27.0200	27.0200	27.0200	0.000%	10,818	+4.404%
2025-10-24	27.0200	27.0200	27.0200	27.0200	+0.148%	12,970	+4.404%
2025-10-23	26.9800	26.9800	26.9800	26.9800	+0.037%	10,131	+4.559%
2025-10-22	26.9700	26.9700	26.9700	26.9700	-0.111%	17,715	+4.598%
2025-10-21	27.0000	27.0000	27.0000	27.0000	+0.223%	7,917	+4.481%
2025-10-20	26.9400	26.9400	26.9400	26.9400	+0.186%	22,946	+4.714%
2025-10-17	26.8900	26.8900	26.8900	26.8900	+0.149%	6,139	+4.909%
2025-10-16	26.8500	26.8500	26.8500	26.8500	-0.074%	30,265	+5.065%
2025-10-15	26.8700	26.8700	26.8700	26.8700	-0.097%	30,003	+4.987%
2025-10-14	26.8960	26.8960	26.8960	26.8960	+0.022%	20,711	+4.885%
2025-10-09	26.9200	26.9200	26.8900	26.8900	0.000%	35,879	+4.909%
2025-10-08	26.9000	26.9000	26.8900	26.8900	+0.037%	10,427	+4.909%
2025-10-07	26.8800	26.8800	26.8800	26.8800	-0.037%	17,321	+4.948%
2025-10-06	26.8900	26.8900	26.8900	26.8900	-0.015%	26,926	+4.909%
2025-10-03	26.8940	26.8940	26.8940	26.8940	+0.074%	9,218	+4.893%
2025-10-02	26.9400	26.9400	26.8700	26.8740	-0.245%	58,807	+4.971%
2025-10-01	26.8900	26.9400	26.8900	26.9400	+0.335%	110,495	+4.714%
2025-09-30	26.8500	26.8500	26.8500	26.8500	-0.037%	15,517	+5.065%
2025-09-29	26.8400	26.8600	26.8300	26.8600	-0.037%	25,306	+5.026%
2025-09-26	26.8500	26.8700	26.8500	26.8700	+0.299%	27,195	+4.987%
2025-09-25	26.7900	26.7900	26.7900	26.7900	-0.037%	22,338	+5.300%
2025-09-24	26.8000	26.8000	26.8000	26.8000	-0.037%	20,295	+5.261%
2025-09-23	26.8100	26.8100	26.8100	26.8100	-0.037%	20,277	+5.222%
2025-09-22	26.8200	26.8200	26.8200	26.8200	0.000%	20,017	+5.183%
2025-09-19	26.8200	26.8200	26.8200	26.8200	+0.112%	10,399	+5.183%
2025-09-18	26.8300	26.8400	26.7900	26.7900	+0.037%	36,237	+5.300%
2025-09-17	26.7900	26.7900	26.7800	26.7800	0.000%	42,166	+5.340%
2025-09-16	26.7700	26.7800	26.7300	26.7800	-0.220%	180,975	+5.340%
2025-09-15	26.8390	26.8390	26.8390	26.8390	+0.071%	17,395	+5.108%
2025-09-11	26.8200	26.8200	26.8200	26.8200	+0.112%	66,837	+5.183%
2025-09-10	26.7900	26.7900	26.7900	26.7900	+0.262%	7,214	+5.300%
2025-09-09	26.7500	26.7600	26.7200	26.7200	-0.112%	23,322	+5.576%
2025-09-08	26.7600	26.7600	26.7500	26.7500	+0.225%	24,547	+5.458%
2025-09-04	26.6900	26.6900	26.6900	26.6900	-0.037%	9,084	+5.695%
2025-09-03	26.7000	26.7000	26.7000	26.7000	0.000%	829	+5.655%
2025-08-29	26.7000	26.7000	26.7000	26.7000	-0.112%	29,757	+5.655%
2025-08-28	26.7100	26.7300	26.7100	26.7300	+0.112%	63,003	+5.537%
2025-08-27	26.7000	26.7000	26.7000	26.7000	-0.037%	44,152	+5.655%
2025-08-26	26.6900	26.7100	26.6900	26.7100	+0.300%	39,203	+5.616%
2025-08-25	26.6300	26.6300	26.6300	26.6300	+0.188%	42,799	+5.933%
2025-08-20	26.5900	26.6100	26.5800	26.5800	-0.225%	45,766	+6.132%
2025-08-18	26.6400	26.6400	26.6400	26.6400	+0.150%	50,925	+5.893%
2025-08-14	26.6000	26.6000	26.6000	26.6000	+0.029%	20,922	+6.053%
2025-08-13	26.6600	26.6600	26.5924	26.5924	+0.009%	102,256	+6.083%
2025-08-11	26.5900	26.5900	26.5900	26.5900	+0.302%	21,650	+6.093%
2025-08-08	26.5100	26.5100	26.5100	26.5100	+0.076%	7,733	+6.413%
2025-08-07	26.5100	26.5100	26.4900	26.4900	-0.075%	80,689	+6.493%
2025-08-05	26.5100	26.5100	26.5100	26.5100	+0.114%	7,612	+6.413%
2025-07-31	26.5000	26.5000	26.4799	26.4799	-0.189%	172,262	+6.534%
2025-07-29	26.5100	26.5300	26.5100	26.5300	+0.202%	56,222	+6.332%
2025-07-23	26.4764	26.4764	26.4764	26.4764	+0.138%	2,201	+6.548%
2025-07-17	26.4400	26.4400	26.4400	26.4400	+0.189%	11,233	+6.694%
2025-07-11	26.3900	26.3900	26.3900	26.3900	+0.114%	3,656	+6.897%
2025-07-09	26.3600	26.3600	26.3600	26.3600	+0.076%	4,469	+7.018%
2025-07-01	26.3400	26.3400	26.3400	26.3400	+0.114%	83,040	+7.099%
2025-06-27	26.3100	26.3100	26.3100	26.3100	+0.152%	9,208	+7.222%
2025-06-26	26.2700	26.2700	26.2700	26.2700	+0.729%	2,432	+7.385%
2025-06-20	26.0800	26.0800	26.0800	26.0800	0.000%	15,424	+8.167%
2025-06-18	26.0800	26.0800	26.0800	26.0800	-0.077%	8,019	+8.167%
2025-06-16	26.1000	26.1000	26.1000	26.1000	+0.307%	2,806	+8.084%
2025-06-13	26.0400	26.0400	26.0200	26.0200	-0.345%	4,712	+8.417%
2025-06-11	26.1100	26.1100	26.1100	26.1100	+0.038%	15,259	+8.043%
2025-06-10	26.1000	26.1000	26.1000	26.1000	+0.077%	5,364	+8.084%
2025-06-09	26.0600	26.0800	26.0600	26.0800	+0.038%	19,240	+8.167%
2025-06-06	26.0700	26.0700	26.0700	26.0700	+0.346%	5,165	+8.209%
2025-06-05	25.9800	25.9800	25.9800	25.9800	-0.192%	18,743	+8.584%
2025-06-04	26.0000	26.0300	25.9900	26.0300	-0.230%	16,633	+8.375%
2025-06-03	26.0300	26.0900	26.0300	26.0900	+0.578%	658,575	+8.126%
2025-06-02	25.9400	25.9400	25.9400	25.9400	0.000%	8,973	+8.751%
2025-05-29	25.9400	25.9400	25.9400	25.9400	+0.348%	21,436	+8.751%
2025-05-21	25.8500	25.8500	25.8500	25.8500	-0.347%	8,161	+9.130%
2025-05-19	25.9400	25.9400	25.9400	25.9400	+0.077%	12,003	+8.751%
2025-05-15	25.9200	25.9200	25.9200	25.9200	+0.155%	7,626	+8.835%
2025-05-14	25.8800	25.8800	25.8800	25.8800	+0.740%	31,627	+9.003%
2025-05-09	25.6900	25.6900	25.6900	25.6900	+0.391%	11,651	+9.809%
2025-05-05	25.6300	25.6300	25.5900	25.5900	-0.312%	17,688	+10.238%
2025-05-02	25.6700	25.6700	25.6700	25.6700	+0.313%	12,245	+9.895%
2025-05-01	25.5700	25.5900	25.5700	25.5900	+0.788%	31,950	+10.238%
2025-04-30	25.3900	25.3900	25.3900	25.3900	-0.431%	8,925	+11.107%
2025-04-29	25.5000	25.5000	25.5000	25.5000	+0.196%	15,975	+10.627%
2025-04-28	25.4000	25.4500	25.4000	25.4500	+0.039%	16,774	+10.845%
2025-04-25	25.4400	25.4400	25.4400	25.4400	+0.434%	6,291	+10.888%
2025-04-24	25.3200	25.3300	25.3200	25.3300	+0.396%	7,969	+11.370%
2025-04-23	25.2300	25.2300	25.2300	25.2300	+0.558%	10,980	+11.811%
2025-04-22	25.0900	25.0900	25.0900	25.0900	+0.440%	48,294	+12.435%
2025-04-21	24.9800	24.9800	24.9800	24.9800	-1.304%	10,356	+12.930%
2025-04-14	25.3400	25.3600	25.3100	25.3100	+0.357%	18,049	+11.458%
2025-04-11	25.1100	25.2200	25.1100	25.2200	+0.079%	12,198	+11.856%
2025-04-10	25.2000	25.2000	25.2000	25.2000	-0.552%	39,325	+11.944%
2025-04-09	24.9400	25.3400	24.9400	25.3400	+1.401%	22,514	+11.326%
2025-04-08	24.9800	24.9900	24.9800	24.9900	-0.160%	70,343	+12.885%
2025-04-07	25.0300	25.0300	25.0300	25.0300	+0.280%	14,840	+12.705%
2025-04-04	24.9600	24.9600	24.9600	24.9600	-1.149%	4,962	+13.021%
2025-04-03	25.2700	25.2700	25.2500	25.2500	-1.135%	12,108	+11.723%
2025-04-01	25.4800	25.5400	25.4700	25.5400	-0.078%	25,734	+10.454%
2025-03-27	25.5600	25.5600	25.5600	25.5600	-0.312%	9,743	+10.368%
2025-03-25	25.5900	25.6400	25.5900	25.6400	+1.464%	17,668	+10.023%
2025-03-13	25.2800	25.2800	25.2500	25.2700	-0.707%	12,140	+11.634%
2025-03-10	25.4500	25.4500	25.4500	25.4500	-0.625%	13,256	+10.845%
2025-03-07	25.5200	25.6100	25.5200	25.6100	0.000%	15,233	+10.152%
2025-03-04	25.6400	25.6400	25.6100	25.6100	-0.621%	2,878	+10.152%
2025-03-03	25.7700	25.7700	25.7700	25.7700	0.000%	11,287	+9.468%
2025-02-27	25.7700	25.7700	25.7700	25.7700	-0.155%	23,472	+9.468%
2025-02-26	25.8100	25.8100	25.8100	25.8100	-0.309%	11,548	+9.299%
2025-02-20	25.8900	25.8900	25.8900	25.8900	+0.310%	4,351	+8.961%
2025-02-11	25.8100	25.8100	25.8100	25.8100	-0.077%	18,487	+9.299%
2025-02-10	25.8100	25.8300	25.8100	25.8300	+0.155%	21,543	+9.214%
2025-02-06	25.8200	25.8300	25.7900	25.7900	-0.077%	23,589	+9.383%
2025-02-05	25.8100	25.8100	25.8050	25.8100	+0.155%	8,384	+9.299%
2025-02-04	25.7700	25.7700	25.7700	25.7700	0.000%	7,508	+9.468%
2025-02-03	25.7700	25.7700	25.7700	25.7700	-0.116%	13,256	+9.468%
2025-01-29	25.7900	25.8000	25.7900	25.8000	+0.169%	14,348	+9.341%
2025-01-28	25.7566	25.7566	25.7566	25.7566	+0.064%	5,796	+9.525%
2025-01-27	25.7400	25.7400	25.7400	25.7400	-0.238%	6,690	+9.596%
2025-01-23	25.8015	25.8015	25.8015	25.8015	+0.278%	5,023	+9.335%
2025-01-17	25.7300	25.7300	25.7000	25.7300	+0.234%	12,393	+9.639%
2025-01-15	25.6700	25.6700	25.6700	25.6700	+0.234%	2,772	+9.895%
2025-01-08	25.6100	25.6100	25.6100	25.6100	-0.039%	204,774	+10.152%
2025-01-07	25.6200	25.6200	25.6200	25.6200	-0.156%	75,012	+10.109%
2025-01-06	25.6500	25.6600	25.6500	25.6600	+0.117%	10,515	+9.938%
2025-01-03	25.6000	25.6300	25.6000	25.6300	+0.274%	12,841	+10.066%
2024-12-31	25.5600	25.5600	25.5600	25.5600	-0.117%	5,567	+10.368%
2024-12-30	25.5600	25.5900	25.5600	25.5900	-0.273%	9,588	+10.238%
2024-12-26	25.6600	25.6600	25.6600	25.6600	+0.195%	6,306	+9.938%
2024-12-23	25.6100	25.6100	25.6100	25.6100	+0.353%	9,820	+10.152%
2024-12-19	25.5200	25.5200	25.5200	25.5200	-0.468%	9,576	+10.541%
2024-12-18	25.6400	25.6400	25.6400	25.6400	0.000%	15,296	+10.023%
2024-12-13	25.6250	25.6400	25.6250	25.6400	-0.039%	453,809	+10.023%
2024-12-12	25.6500	25.6500	25.6500	25.6500	+0.078%	10,708	+9.981%
2024-12-11	25.6600	25.6600	25.6300	25.6300	+0.078%	26,700	+10.066%
2024-12-10	25.6200	25.6200	25.6000	25.6100	-0.039%	8,588	+10.152%
2024-12-09	25.6200	25.6200	25.6200	25.6200	+0.117%	12,454	+10.109%
2024-11-29	25.5900	25.5900	25.5900	25.5900	+0.078%	3,653	+10.238%
2024-11-27	25.5700	25.5700	25.5700	25.5700	-0.039%	15,828	+10.325%
2024-11-26	25.5700	25.5800	25.5700	25.5800	+0.274%	10,678	+10.281%
2024-11-22	25.5100	25.5100	25.5100	25.5100	+0.196%	13,472	+10.584%
2024-11-21	25.5000	25.5000	25.4600	25.4600	+0.039%	14,923	+10.801%
2024-11-20	25.4700	25.4700	25.4500	25.4500	-0.352%	15,069	+10.845%
2024-11-13	25.5400	25.5400	25.5400	25.5400	+0.275%	11,035	+10.454%
2024-11-08	25.4700	25.4700	25.4700	25.4700	+0.394%	16,945	+10.758%
2024-11-05	25.3600	25.3700	25.3600	25.3700	+0.079%	26,747	+11.194%
2024-11-04	25.3500	25.3500	25.3500	25.3500	+0.079%	38,790	+11.282%
2024-10-31	25.3300	25.3300	25.3300	25.3300	-0.354%	14,606	+11.370%
2024-10-28	25.4200	25.4200	25.4200	25.4200	+0.118%	5,946	+10.976%
2024-10-24	25.3900	25.3900	25.3900	25.3900	+0.118%	7,789	+11.107%
2024-10-22	25.3600	25.3600	25.3600	25.3600	-0.118%	174	+11.238%
2024-10-21	25.3900	25.3900	25.3900	25.3900	-0.079%	20,861	+11.107%
2024-10-18	25.4100	25.4100	25.4100	25.4100	+0.079%	5,342	+11.019%
2024-10-17	25.3900	25.3900	25.3900	25.3900	+0.039%	7,328	+11.107%
2024-10-16	25.3800	25.3800	25.3800	25.3800	-0.039%	27,804	+11.151%
2024-10-15	25.3900	25.3900	25.3900	25.3900	+0.276%	15,019	+11.107%
2024-10-09	25.3100	25.3200	25.3100	25.3200	+0.198%	16,763	+11.414%
2024-10-07	25.2700	25.2700	25.2700	25.2700	-0.119%	9,284	+11.634%
2024-10-04	25.3000	25.3000	25.3000	25.3000	+1,553.595%	5,263	+11.502%
2014-05-23	1.2900	1.6900	1.1800	1.5300	+14.179%	166,609	+1,743.791%
2014-05-22	1.3800	1.4500	1.2000	1.3400	-18.033%	283,358	+2,005.224%
2014-05-21	1.6790	1.6800	1.6104	1.6348	+0.294%	4,671	+1,625.593%
2014-05-20	1.7100	1.7100	1.6300	1.6300	-4.174%	10,995	+1,630.675%
2014-05-19	1.8600	1.8600	1.6900	1.7010	-7.504%	19,411	+1,558.436%
2014-05-16	1.8300	1.8800	1.8200	1.8390	-7.588%	13,820	+1,433.986%
2014-05-15	1.9500	1.9900	1.8400	1.9900	+6.417%	16,167	+1,317.588%
2014-05-14	1.9500	2.0399	1.8700	1.8700	-1.058%	3,404	+1,408.556%
2014-05-13	1.9000	1.9000	1.8900	1.8900	+0.532%	4,243	+1,392.593%
2014-05-12	2.0000	2.0382	1.8800	1.8800	-6.000%	20,131	+1,400.532%
2014-05-09	2.0332	2.0332	2.0000	2.0000	-1.966%	5,056	+1,310.500%
2014-05-08	2.0200	2.2170	2.0200	2.0401	+3.035%	4,819	+1,282.775%
2014-05-07	2.1127	2.1570	1.9700	1.9800	-6.604%	4,909	+1,324.747%
2014-05-06	2.1680	2.2970	2.1200	2.1200	-4.505%	5,408	+1,230.660%
2014-05-05	2.1200	2.2270	2.1200	2.2200	+0.909%	1,714	+1,170.721%
2014-05-02	1.9400	2.2700	1.9400	2.2000	+13.990%	18,033	+1,182.273%
2014-05-01	2.0800	2.1099	1.9200	1.9300	-5.392%	6,590	+1,361.658%
2014-04-30	2.0200	2.1000	2.0200	2.0400	+0.990%	17,388	+1,282.843%
2014-04-29	1.9700	2.0299	1.9601	2.0200	+5.704%	6,201	+1,296.535%
2014-04-28	2.0200	2.0200	1.9100	1.9110	-3.485%	2,195	+1,376.190%
2014-04-25	2.0000	2.0000	1.9800	1.9800	-1.980%	4,374	+1,324.747%
2014-04-24	2.0100	2.0294	2.0001	2.0200	-1.942%	5,997	+1,296.535%
2014-04-23	2.0600	2.0600	2.0000	2.0600	+1.478%	2,287	+1,269.417%
2014-04-22	2.0600	2.0899	2.0137	2.0300	+0.995%	13,682	+1,289.655%
2014-04-21	2.1300	2.1300	2.0000	2.0100	-7.373%	28,397	+1,303.483%
2014-04-17	2.2400	2.2501	2.1500	2.1700	+0.930%	4,136	+1,200.000%
2014-04-16	2.1301	2.2700	2.1301	2.1500	-2.715%	2,299	+1,212.093%
2014-04-15	2.1800	2.2500	2.1400	2.2100	+0.455%	13,618	+1,176.471%
2014-04-14	2.2800	2.3979	2.2000	2.2000	-4.762%	7,330	+1,182.273%
2014-04-11	2.3000	2.3300	2.2600	2.3100	0.000%	1,996	+1,121.212%
2014-04-10	2.4200	2.4400	2.3100	2.3100	-4.938%	5,913	+1,121.212%
2014-04-09	2.3800	2.4400	2.2200	2.4300	+5.652%	20,225	+1,060.905%
2014-04-08	2.2100	2.3900	2.2000	2.3000	+2.222%	20,633	+1,126.522%
2014-04-07	2.3700	2.4500	2.2500	2.2500	-8.907%	30,853	+1,153.778%
2014-04-04	2.4900	2.5000	2.4100	2.4700	-1.200%	5,379	+1,042.105%
2014-04-03	2.5001	2.5031	2.4300	2.5000	-1.575%	19,329	+1,028.400%
2014-04-02	2.5000	2.5500	2.5000	2.5400	+3.673%	8,933	+1,010.630%
2014-04-01	2.5600	2.5600	2.4500	2.4500	-2.000%	6,315	+1,051.429%
2014-03-31	2.4700	2.5431	2.4409	2.5000	+6.838%	24,048	+1,028.400%
2014-03-28	2.5300	2.5500	2.3400	2.3400	-4.878%	15,417	+1,105.556%
2014-03-27	2.4300	2.4900	2.3201	2.4600	0.000%	16,989	+1,046.748%
2014-03-26	2.6300	2.6300	2.4300	2.4600	-8.209%	20,053	+1,046.748%
2014-03-25	2.5900	2.7000	2.5701	2.6800	-0.372%	18,271	+952.612%
2014-03-24	3.0600	3.1399	2.4000	2.6900	-9.732%	86,588	+948.699%
2014-03-21	3.0000	3.0000	2.8400	2.9800	+0.676%	10,989	+846.644%
2014-03-20	2.8490	3.0099	2.7800	2.9600	+2.069%	14,364	+853.041%
2014-03-19	2.9400	3.2000	2.8004	2.9000	-3.333%	41,945	+872.759%
2014-03-18	2.9000	3.1600	2.7900	3.0000	+9.087%	60,309	+840.333%
2014-03-17	2.8800	2.8800	2.7500	2.7501	-2.479%	32,915	+925.781%
2014-03-14	2.9000	2.9000	2.6600	2.8200	-2.422%	44,281	+900.355%
2014-03-13	3.0000	3.0000	2.7600	2.8900	+2.120%	48,206	+876.125%
2014-03-12	2.6600	3.2500	2.5600	2.8300	-10.443%	179,141	+896.820%
2014-03-11	2.5100	3.5999	2.4900	3.1600	+26.908%	442,612	+792.722%
2014-03-10	2.5300	2.5300	2.2990	2.4900	-1.581%	99,374	+1,032.932%
2014-03-07	3.0000	3.0000	2.4500	2.5300	-17.049%	432,976	+1,015.020%
2014-03-06	1.6299	3.7500	1.6299	3.0500	+94.268%	1,886,723	+824.918%
2014-03-05	1.6300	1.6300	1.5600	1.5700	-3.086%	7,408	+1,696.815%
2014-03-04	1.5400	1.6200	1.5400	1.6200	+2.532%	8,796	+1,641.358%
2014-03-03	1.5405	1.5800	1.5405	1.5800	+2.591%	2,419	+1,685.443%
2014-02-28	1.5300	1.6400	1.5300	1.5401	-1.276%	17,451	+1,731.699%
2014-02-27	1.5500	1.5796	1.5100	1.5600	0.000%	12,012	+1,708.333%

.dark-mode .p5Vltk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5Vltk{ color: #333333; background-color: white; border: 2px solid #333333; }CPSLCalamos Laddered S&P 500 Structured Alt Protection ETFstock BATS ETF

CPSL
Calamos Laddered S&P 500 Structured Alt Protection ETF
stock BATS ETF