Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
26.76
-0.04 (-0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed
CPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |