Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
26.64
-0.02 (-0.06%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 26.61 | 26.66 | 26.61 | 26.66 | 26.66 | 0.03% | 157 |
| Jan 13, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.65 | - | 3,104 |
| Jan 12, 2026 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.03% | 1,240 |
| Jan 9, 2026 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.06% | 853 |
| Jan 8, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.06% | 200 |
| Jan 7, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.02% | 53 |
| Jan 6, 2026 | 26.64 | 26.64 | 26.56 | 26.61 | 26.61 | 0.05% | 9,296 |
| Jan 5, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.07% | 1 |
| Jan 2, 2026 | 26.52 | 26.58 | 26.52 | 26.58 | 26.57 | 0.14% | 308 |
| Dec 31, 2025 | 26.52 | 26.54 | 26.51 | 26.54 | 26.54 | -0.04% | 9,800 |
| Dec 30, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Dec 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.02% | 9 |
| Dec 26, 2025 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 0.02% | 1,410 |
| Dec 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.04% | - |
| Dec 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.03% | 50 |
| Dec 22, 2025 | 26.48 | 26.54 | 26.48 | 26.54 | 26.54 | 0.09% | 1,395 |
| Dec 19, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.14% | - |
| Dec 18, 2025 | 26.44 | 26.48 | 26.44 | 26.48 | 26.48 | 0.11% | 650 |
| Dec 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.11% | 206 |
| Dec 16, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.02% | 6 |
| Dec 15, 2025 | 26.47 | 26.47 | 26.44 | 26.47 | 26.47 | 0.04% | 764 |
| Dec 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.04% | 5 |
| Dec 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.02% | - |
| Dec 10, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.17% | 1 |
| Dec 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.05% | - |
| Dec 8, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.02% | - |
| Dec 5, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.41 | - | - |
| Dec 4, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.06% | - |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.19% | 20 |
| Dec 2, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.04% | - |
| Dec 1, 2025 | 26.39 | 26.39 | 26.34 | 26.34 | 26.34 | -0.08% | 215 |
| Nov 28, 2025 | 26.36 | 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 |