Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
26.00
0.00 (0.00%)
Sep 9, 2025, 8:00 PM - Market open
CPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.06% | 1 |
| Sep 8, 2025 | 26.04 | 26.04 | 26.01 | 26.01 | 26.01 | 0.02% | 261 |
| Sep 5, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 0.15% | 1,000 |
| Sep 4, 2025 | 25.89 | 25.97 | 25.89 | 25.97 | 25.97 | 0.17% | 373 |
| Sep 3, 2025 | 25.91 | 25.94 | 25.91 | 25.92 | 25.92 | 0.01% | 2,953 |
| Sep 2, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | -0.06% | 156 |
| Aug 29, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.04% | 86 |
| Aug 28, 2025 | 25.88 | 25.95 | 25.88 | 25.95 | 25.95 | 0.06% | 1,569 |
| Aug 27, 2025 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | 0.09% | 102 |
| Aug 26, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.08% | - |
| Aug 25, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.89 | -0.09% | 104 |
| Aug 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.62% | - |
| Aug 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.03% | 1,450 |
| Aug 20, 2025 | 25.70 | 25.77 | 25.70 | 25.74 | 25.74 | -0.03% | 1,450 |
| Aug 19, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | -0.14% | 117 |
| Aug 18, 2025 | 25.75 | 25.81 | 25.75 | 25.79 | 25.79 | 0.08% | 1,340 |
| Aug 15, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.08% | 400 |
| Aug 14, 2025 | 25.75 | 25.78 | 25.74 | 25.78 | 25.78 | -0.15% | 233 |
| Aug 13, 2025 | 25.76 | 25.83 | 25.69 | 25.82 | 25.82 | 0.29% | 23,055 |
| Aug 12, 2025 | 25.67 | 25.75 | 25.67 | 25.75 | 25.75 | 0.51% | 186 |
| Aug 11, 2025 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | 0.19% | 105 |
| Aug 8, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | -0.09% | 1,009 |
| Aug 7, 2025 | 25.58 | 25.59 | 25.56 | 25.59 | 25.59 | -0.08% | 1,204 |
| Aug 6, 2025 | 25.57 | 25.61 | 25.57 | 25.61 | 25.61 | 0.02% | 206 |
| Aug 5, 2025 | 25.58 | 25.61 | 25.58 | 25.61 | 25.61 | 0.10% | 507 |
| Aug 4, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.58 | 0.35% | 435 |
| Aug 1, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | -0.34% | 110 |
| Jul 31, 2025 | 25.56 | 25.59 | 25.54 | 25.58 | 25.58 | -0.02% | 4,500 |
| Jul 30, 2025 | 25.62 | 25.65 | 25.55 | 25.58 | 25.58 | -0.18% | 12,590 |
| Jul 29, 2025 | 25.65 | 25.65 | 25.62 | 25.63 | 25.63 | -0.08% | 203 |
| Jul 28, 2025 | 25.63 | 25.65 | 25.63 | 25.65 | 25.65 | -0.07% | 106 |
| Jul 25, 2025 | 25.62 | 25.67 | 25.62 | 25.67 | 25.67 | 0.13% | 3,068 |
| Jul 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.16% | 103 |
| Jul 23, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | 0.23% | 107 |
| Jul 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.14% | 1,004 |
| Jul 21, 2025 | 25.58 | 25.61 | 25.57 | 25.58 | 25.58 | -0.16% | 1,004 |
| Jul 18, 2025 | 25.60 | 25.62 | 25.58 | 25.62 | 25.62 | 0.21% | 685 |
| Jul 17, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.07% | 160 |
| Jul 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.13% | - |
| Jul 15, 2025 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -0.25% | 273 |
| Jul 14, 2025 | 25.54 | 25.61 | 25.53 | 25.58 | 25.58 | 0.07% | 9,149 |
| Jul 11, 2025 | 25.41 | 25.56 | 25.41 | 25.56 | 25.56 | -0.17% | 3,116 |
| Jul 10, 2025 | 25.41 | 25.60 | 25.41 | 25.60 | 25.60 | 0.10% | 5,932 |
| Jul 9, 2025 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 0.22% | 5,853 |
| Jul 8, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.08% | 543 |
| Jul 7, 2025 | 25.53 | 25.53 | 25.47 | 25.50 | 25.50 | -0.22% | 761 |
| Jul 3, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.56 | 0.13% | 400 |
| Jul 2, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.24% | 125 |
| Jul 1, 2025 | 25.48 | 25.51 | 25.43 | 25.47 | 25.47 | 0.13% | 8,470 |
| Jun 30, 2025 | 25.44 | 25.44 | 25.40 | 25.43 | 25.43 | 0.08% | 1,300 |