Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
26.36
+0.02 (0.08%)
At close: Nov 28, 2025, 4:00 PM EST
26.36
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
CPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | 0.08% | 56 |
| Nov 26, 2025 | 26.30 | 26.34 | 26.29 | 26.34 | 26.34 | 0.26% | 708 |
| Nov 25, 2025 | 26.29 | 26.29 | 26.27 | 26.27 | 26.27 | 0.13% | 1,042 |
| Nov 24, 2025 | 26.17 | 26.24 | 26.17 | 26.24 | 26.24 | 0.35% | 587 |
| Nov 21, 2025 | 26.07 | 26.14 | 26.07 | 26.14 | 26.14 | 0.42% | 465 |
| Nov 20, 2025 | 26.13 | 26.13 | 26.03 | 26.03 | 26.03 | -0.29% | 398 |
| Nov 19, 2025 | 26.09 | 26.11 | 26.08 | 26.11 | 26.11 | 0.02% | 787 |
| Nov 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.10% | - |
| Nov 17, 2025 | 26.07 | 26.08 | 26.03 | 26.08 | 26.08 | -0.29% | 1,122 |
| Nov 14, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.12% | - |
| Nov 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.36% | 1 |
| Nov 12, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.08% | - |
| Nov 11, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.10% | - |
| Nov 10, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.13% | 2 |
| Nov 7, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.10% | - |
| Nov 6, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 26.15 | -0.21% | 323 |
| Nov 5, 2025 | 26.21 | 26.21 | 26.18 | 26.21 | 26.21 | 0.18% | 821 |
| Nov 4, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | -0.12% | 157 |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.13% | - |
| Oct 31, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.08% | 6 |
| Oct 30, 2025 | 26.21 | 26.24 | 26.20 | 26.21 | 26.21 | -0.03% | 1,312 |
| Oct 29, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.16% | 2,000 |
| Oct 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.03% | - |
| Oct 27, 2025 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | - | 1,421 |
| Oct 24, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.17% | - |
| Oct 23, 2025 | 26.07 | 26.22 | 26.07 | 26.22 | 26.22 | 0.13% | 2,969 |
| Oct 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.15% | 9 |
| Oct 21, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.03% | 4 |
| Oct 20, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | 0.15% | 167 |
| Oct 17, 2025 | 26.12 | 26.18 | 26.12 | 26.18 | 26.18 | 0.08% | 1,470 |
| Oct 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.23% | 6 |
| Oct 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.09% | - |
| Oct 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.19 | 0.06% | - |
| Oct 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.37% | 15 |
| Oct 10, 2025 | 26.13 | 26.13 | 26.08 | 26.08 | 26.08 | -0.29% | 419 |
| Oct 9, 2025 | 26.13 | 26.16 | 26.13 | 26.16 | 26.16 | -0.11% | 2,516 |
| Oct 8, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% | - |
| Oct 7, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.03% | - |
| Oct 6, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.06% | - |
| Oct 3, 2025 | 26.17 | 26.20 | 26.17 | 26.18 | 26.18 | 0.07% | 3,100 |
| Oct 2, 2025 | 26.13 | 26.17 | 26.13 | 26.17 | 26.16 | 0.13% | 242 |
| Oct 1, 2025 | 26.10 | 26.13 | 26.10 | 26.13 | 26.13 | 0.06% | 2,300 |
| Sep 30, 2025 | 26.08 | 26.11 | 26.08 | 26.11 | 26.11 | 0.03% | 264 |
| Sep 29, 2025 | 26.08 | 26.11 | 26.08 | 26.11 | 26.11 | - | 110 |
| Sep 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | 40 |
| Sep 25, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.05 | -0.15% | - |
| Sep 24, 2025 | 26.13 | 26.13 | 26.10 | 26.10 | 26.09 | -0.13% | 100 |
| Sep 23, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.02% | 102 |
| Sep 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.07% | 54 |
| Sep 19, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | -0.03% | 446 |