Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
25.64
+0.15 (0.59%)
Jan 15, 2025, 10:21 AM EST - Market open

CPRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202525.4425.5025.4025.4925.490.35%2,854
Jan 13, 202525.3125.4025.3125.4025.400.08%2,639
Jan 10, 202525.4025.4025.3525.3825.38-0.67%12,790
Jan 8, 202525.4725.5525.4725.5525.55-0.03%2,699
Jan 7, 202525.5725.6125.5525.5625.56-0.25%2,977
Jan 6, 202525.6725.6725.5925.6225.620.10%707
Jan 3, 202525.5425.6025.5425.6025.600.39%2,276
Jan 2, 202525.5125.5125.4625.5025.500.02%2,473
Dec 31, 202425.5425.5425.4825.4925.490.04%895
Dec 30, 202425.4925.4925.4225.4825.48-0.09%2,178
Dec 27, 202425.4825.5025.4725.5025.50-0.41%1,356
Dec 26, 202425.5425.6125.5425.6125.610.36%9,867
Dec 24, 202425.4325.5225.4325.5225.520.22%4,197
Dec 23, 202425.4425.4625.4425.4625.46-0.04%185
Dec 20, 202425.4625.4725.4625.4725.470.22%100
Dec 19, 202425.3925.4225.3925.4225.42-0.11%600
Dec 18, 202425.6825.6825.3925.4525.45-0.99%85,936
Dec 17, 202425.6725.7025.6725.7025.70-0.19%1,770
Dec 16, 202425.7525.7525.7525.7525.750.17%70
Dec 13, 202425.7225.7225.6725.7125.71-0.13%4,147
Dec 12, 202425.7425.7425.7425.7425.74-0.25%141
Dec 11, 202425.8225.8225.7625.8025.800.17%1,364
Dec 10, 202425.7425.7825.7425.7625.76-0.02%2,533
Dec 9, 202425.8125.8125.7625.7725.77-0.15%701
Dec 6, 202425.7825.8125.7725.8125.810.10%1,912
Dec 5, 202425.7725.7825.7625.7825.78-0.20%2,463
Dec 4, 202425.8325.8325.8325.8325.830.17%74
Dec 3, 202425.7925.7925.7925.7925.79-0.02%112
Dec 2, 202425.7725.7925.7725.7925.79-0.13%342
Nov 29, 202425.7925.8325.7925.8325.830.23%411
Nov 27, 202425.7725.7725.7725.7725.770.10%2,812
Nov 26, 202425.7525.7925.7225.7425.74-0.25%2,812
Nov 25, 202425.8025.8025.7925.8025.800.25%1,414
Nov 22, 202425.7225.7625.6825.7425.740.39%971
Nov 21, 202425.5825.6425.5825.6425.640.27%331
Nov 20, 202425.5425.5725.5125.5725.57-0.04%4,749
Nov 19, 202425.4825.5825.4725.5825.580.18%8,737
Nov 18, 202425.5325.5425.5225.5425.540.03%8,976
Nov 15, 202425.5525.5525.5125.5325.53-0.28%940
Nov 14, 202425.6025.6025.6025.6025.60-0.27%25
Nov 13, 202425.6725.6725.6725.6725.67-0.08%213
Nov 12, 202425.7525.7525.6925.6925.69-0.31%200
Nov 11, 202425.7625.7825.7125.7725.770.21%19,104
Nov 8, 202425.6525.7225.6525.7225.720.18%636
Nov 7, 202425.7125.7125.6725.6725.670.09%349
Nov 6, 202425.4625.6525.4625.6525.651.04%6,316
Nov 5, 202425.3525.3825.3525.3825.380.36%671
Nov 4, 202425.2625.2925.2625.2925.290.20%621
Nov 1, 202425.2525.2525.2425.2425.24-0.02%275
Oct 31, 202425.2425.2525.2225.2425.24-0.31%839
Oct 30, 202425.3725.3725.3225.3225.320.01%232
Oct 29, 202425.3325.3325.3025.3225.32-0.14%598
Oct 28, 202425.2925.3625.2925.3625.360.38%1,310
Oct 25, 202425.3025.3025.2325.2625.26-0.02%1,032
Oct 24, 202425.2525.2725.2225.2725.270.16%697
Oct 23, 202425.2325.2325.2025.2325.23-0.18%545
Oct 22, 202425.3325.3325.2525.2725.27-0.12%3,951
Oct 21, 202425.3025.3025.3025.3025.30-0.24%-
Oct 18, 202425.3925.3925.3425.3625.36-0.16%684
Oct 17, 202425.3625.4025.3225.4025.400.01%8,622
Oct 16, 202425.3825.4025.3825.4025.400.40%6,774
Oct 15, 202425.3125.3825.2325.3025.30-0.06%57,262
Oct 14, 202425.3125.3125.2525.3125.310.12%3,225
Oct 11, 202425.1925.2825.1925.2825.280.44%1,161
Oct 10, 202425.0825.1725.0825.1725.17-0.02%6,152
Oct 9, 202425.1925.1925.1225.1825.18-10,771
Oct 8, 202425.1425.1825.1425.1825.180.12%4,885
Oct 7, 202425.1325.1725.1325.1525.15-0.14%7,760
Oct 4, 202425.1725.2025.1725.1825.180.20%6,695
Oct 3, 202425.1325.1325.1325.1325.13-0.12%72
Oct 2, 202425.1725.1925.1225.1625.16-0.08%73,790
Oct 1, 202425.1925.2225.1825.1825.18-0.24%1,849
Sep 30, 202425.2625.2925.2425.2425.240.08%2,461
Sep 27, 202425.2525.3225.1225.2225.220.03%56,454
Sep 26, 202425.2425.2425.2025.2125.210.08%2,137
Sep 25, 202425.2425.2425.1925.1925.19-0.23%104
Sep 24, 202425.2625.2725.2325.2525.250.06%7,122
Sep 23, 202425.2625.2925.2125.2325.23-0.06%5,806
Sep 20, 202425.2625.2925.2525.2525.25-0.12%1,629
Sep 19, 202425.3525.3525.2325.2825.280.39%2,084
Sep 18, 202425.1625.2425.1625.1825.180.12%1,140
Sep 17, 202425.1725.1725.1525.1525.150.16%1,103
Sep 16, 202425.1225.1425.1225.1225.120.06%948
Sep 13, 202425.0225.1025.0225.1025.100.56%3,147
Sep 12, 202424.8924.9824.8924.9624.960.28%4,119
Sep 11, 202424.8024.8924.7924.8924.890.28%2,855
Sep 10, 202424.8524.8524.7924.8224.82-0.21%3,153
Sep 9, 202424.8724.9024.8724.8724.87-1,996
Sep 6, 202424.9424.9524.8424.8724.87-0.21%5,956
Sep 5, 202424.9324.9624.9024.9224.92-0.17%6,529
Sep 4, 202425.0025.0224.9724.9724.970.06%777
Sep 3, 202425.0925.0924.9424.9524.95-0.68%7,428
Aug 30, 202425.0825.1225.0825.1225.120.17%1,280
Aug 29, 202425.0325.1025.0325.0825.080.20%14,732
Aug 28, 202425.0725.0825.0325.0325.03-0.14%3,390
Aug 27, 202424.9825.0924.9825.0725.07-0.10%3,576
Aug 26, 202425.1425.1425.0925.0925.090.04%464
Aug 23, 202425.0625.0925.0525.0825.080.64%14,244
Aug 22, 202424.9524.9524.9224.9224.92-0.10%4,439
Aug 21, 202424.9224.9824.9024.9524.950.38%6,108