Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)
NYSEARCA: CPRA · Real-Time Price · USD
27.32
-0.03 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
27.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CPRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.36 | 27.37 | 27.33 | 27.33 | 27.32 | -0.12% | 9,409 |
| Apr 27, 2026 | 27.36 | 27.40 | 27.36 | 27.36 | 27.36 | 0.04% | 212 |
| Apr 24, 2026 | 27.34 | 27.35 | 27.34 | 27.35 | 27.35 | 0.09% | 500 |
| Apr 23, 2026 | 27.31 | 27.39 | 27.31 | 27.33 | 27.32 | -0.03% | 1,409 |
| Apr 22, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.09% | - |
| Apr 21, 2026 | 27.30 | 27.31 | 27.30 | 27.31 | 27.31 | -0.16% | 100 |
| Apr 20, 2026 | 27.34 | 27.38 | 27.34 | 27.35 | 27.35 | 0.06% | 1,534 |
| Apr 17, 2026 | 27.37 | 27.38 | 27.34 | 27.34 | 27.34 | 0.29% | 3,355 |
| Apr 16, 2026 | 27.22 | 27.30 | 27.22 | 27.26 | 27.26 | - | 4,510 |
| Apr 15, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.03% | 111 |
| Apr 14, 2026 | 27.28 | 27.29 | 27.22 | 27.25 | 27.25 | 0.20% | 2,905 |
| Apr 13, 2026 | 27.17 | 27.22 | 27.11 | 27.20 | 27.20 | 0.24% | 6,441 |
| Apr 10, 2026 | 27.15 | 27.19 | 27.13 | 27.13 | 27.13 | -0.06% | 4,324 |
| Apr 9, 2026 | 27.13 | 27.15 | 27.13 | 27.15 | 27.15 | 0.09% | 668 |
| Apr 8, 2026 | 27.08 | 27.14 | 27.08 | 27.12 | 27.12 | 0.52% | 3,060 |
| Apr 7, 2026 | 26.99 | 27.01 | 26.93 | 26.98 | 26.98 | -0.02% | 3,637 |
| Apr 6, 2026 | 27.00 | 27.02 | 26.92 | 26.99 | 26.99 | 0.12% | 16,229 |
| Apr 2, 2026 | 26.91 | 26.99 | 26.91 | 26.95 | 26.95 | 0.01% | 5,030 |
| Apr 1, 2026 | 26.99 | 27.05 | 26.94 | 26.95 | 26.95 | 0.19% | 146,773 |
| Mar 31, 2026 | 26.89 | 26.91 | 26.87 | 26.90 | 26.90 | 0.09% | 3,740 |
| Mar 30, 2026 | 26.86 | 26.88 | 26.86 | 26.88 | 26.88 | -0.07% | 210 |
| 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 |