Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
25.58
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.58 | 25.58 | 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 |
| Jun 27, 2025 | 25.44 | 25.44 | 25.41 | 25.41 | 25.41 | 0.08% | 7,000 |
| Jun 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.21% | 2,903 |
| Jun 25, 2025 | 25.38 | 25.38 | 25.31 | 25.34 | 25.34 | -0.18% | 2,903 |
| Jun 24, 2025 | 25.34 | 25.39 | 25.34 | 25.39 | 25.39 | 0.06% | 537 |
| Jun 23, 2025 | 25.28 | 25.37 | 25.20 | 25.37 | 25.37 | 0.42% | 19,445 |
| Jun 20, 2025 | 25.32 | 25.32 | 25.25 | 25.26 | 25.26 | - | 505 |
| Jun 18, 2025 | 25.27 | 25.31 | 25.26 | 25.26 | 25.26 | 0.10% | 4,448 |
| Jun 17, 2025 | 25.27 | 25.30 | 25.24 | 25.24 | 25.24 | -0.14% | 84,526 |
| Jun 16, 2025 | 25.29 | 25.30 | 25.28 | 25.28 | 25.28 | 0.24% | 636 |
| Jun 13, 2025 | 25.27 | 25.30 | 25.22 | 25.22 | 25.22 | -0.36% | 3,358 |
| Jun 12, 2025 | 25.28 | 25.33 | 25.28 | 25.31 | 25.31 | -0.02% | 10,336 |
| Jun 11, 2025 | 25.44 | 25.44 | 25.31 | 25.31 | 25.31 | 0.02% | 16,750 |
| Jun 10, 2025 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -0.06% | 846 |
| Jun 9, 2025 | 25.34 | 25.34 | 25.30 | 25.32 | 25.32 | 0.30% | 1,218 |
| Jun 6, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.25 | 0.30% | 4,000 |
| Jun 5, 2025 | 25.20 | 25.20 | 25.16 | 25.17 | 25.17 | -0.02% | 672 |
| Jun 4, 2025 | 25.32 | 25.32 | 25.18 | 25.18 | 25.18 | -0.04% | 3,893 |
| Jun 3, 2025 | 25.15 | 25.21 | 25.15 | 25.19 | 25.19 | 0.28% | 399 |
| Jun 2, 2025 | 25.12 | 25.15 | 25.11 | 25.12 | 25.12 | - | 11,837 |
| May 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 4,016 |
| May 29, 2025 | 25.12 | 25.14 | 25.11 | 25.12 | 25.12 | 0.11% | 4,016 |
| May 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.20% | - |
| May 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.42% | - |
| May 23, 2025 | 25.04 | 25.05 | 24.98 | 25.03 | 25.03 | -0.02% | 1,720 |
| May 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 315 |
| May 21, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | -0.48% | 2,113 |
| May 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.02% | 88 |