Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
26.90
+0.01 (0.02%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.04% | 177 |
| Mar 26, 2026 | 26.84 | 26.89 | 26.84 | 26.89 | 26.89 | -0.02% | 200 |
| Mar 25, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.04% | - |
| Mar 24, 2026 | 26.91 | 26.92 | 26.85 | 26.88 | 26.88 | 0.04% | 1,664 |
| Mar 23, 2026 | 26.92 | 26.92 | 26.87 | 26.87 | 26.87 | 0.17% | 288 |
| Mar 20, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.13% | - |
| Mar 19, 2026 | 26.85 | 26.88 | 26.85 | 26.86 | 26.86 | 0.06% | 1,421 |
| Mar 18, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.02% | - |
| Mar 17, 2026 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 0.05% | 272 |
| Mar 16, 2026 | 26.80 | 26.84 | 26.80 | 26.84 | 26.83 | 0.17% | 732 |
| Mar 13, 2026 | 26.76 | 26.80 | 26.74 | 26.79 | 26.79 | 0.04% | 1,545 |
| Mar 12, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.11% | - |
| Mar 11, 2026 | 26.77 | 26.81 | 26.77 | 26.81 | 26.81 | 0.04% | 100 |
| Mar 10, 2026 | 26.79 | 26.80 | 26.79 | 26.80 | 26.80 | - | 100 |
| Mar 9, 2026 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | 0.16% | 243 |
| Mar 6, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.15% | - |
| Mar 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.07% | - |
| Mar 4, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.11% | 98 |
| Mar 3, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.07% | 281 |
| Mar 2, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.01% | - |
| Feb 27, 2026 | 26.77 | 26.81 | 26.76 | 26.81 | 26.80 | 0.02% | 3,426 |
| Feb 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.07% | - |
| Feb 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.04% | 40 |
| Feb 23, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.03% | 40 |
| Feb 20, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.04% | 40 |
| Feb 19, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - | 83 |
| Feb 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.05% | 83 |
| Feb 17, 2026 | 26.76 | 26.76 | 26.73 | 26.75 | 26.75 | - | 3,556 |
| Feb 13, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.75 | 0.10% | 49 |
| Feb 12, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.09% | 80 |
| Feb 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 66 |
| Feb 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.02% | - |
| Feb 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.09% | 53 |
| Feb 6, 2026 | 26.70 | 26.72 | 26.69 | 26.72 | 26.72 | 0.21% | 1,900 |
| Feb 5, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.06% | 47 |
| Feb 4, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.01% | - |
| Feb 3, 2026 | 26.69 | 26.69 | 26.68 | 26.68 | 26.68 | -0.15% | 1,030 |
| Feb 2, 2026 | 26.71 | 26.72 | 26.71 | 26.72 | 26.72 | 0.07% | 429 |
| Jan 30, 2026 | 26.66 | 26.70 | 26.66 | 26.70 | 26.70 | 0.12% | 651 |
| Jan 29, 2026 | 26.68 | 26.68 | 26.66 | 26.67 | 26.67 | -0.14% | 1,202 |
| Jan 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.07% | 76 |
| Jan 27, 2026 | 26.67 | 26.69 | 26.67 | 26.68 | 26.68 | -0.06% | 330 |
| Jan 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 621 |
| Jan 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 1 |
| Jan 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.04% | 1 |
| Jan 21, 2026 | 26.65 | 26.69 | 26.65 | 26.69 | 26.69 | 0.11% | 133 |
| Jan 20, 2026 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 0.05% | 302 |
| Jan 16, 2026 | 26.68 | 26.68 | 26.63 | 26.65 | 26.64 | -0.07% | 1,801 |
| Jan 15, 2026 | 26.59 | 26.66 | 26.59 | 26.66 | 26.66 | 0.02% | 4,519 |