Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
24.81
-0.01 (-0.02%)
At close: Apr 1, 2025, 3:37 PM
24.73
-0.08 (-0.34%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.85 | 24.85 | 24.76 | 24.81 | 24.81 | -0.02% | 2,128 |
| Mar 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.20% | 30 |
| Mar 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.68% | 94 |
| Mar 27, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.14% | 89 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.07 | 25.07 | 25.07 | -0.40% | 1,580 |
| Mar 25, 2025 | 25.18 | 25.21 | 25.17 | 25.17 | 25.17 | -0.27% | 1,364 |
| Mar 24, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 1.00% | 976 |
| Mar 21, 2025 | 24.93 | 24.99 | 24.93 | 24.99 | 24.99 | -0.25% | 1,663 |
| Mar 20, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | -0.23% | 101 |
| Mar 19, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.53% | 737 |
| Mar 18, 2025 | 24.93 | 24.99 | 24.93 | 24.98 | 24.98 | -0.28% | 2,086 |
| Mar 17, 2025 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 0.45% | 3,142 |
| Mar 14, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.94 | 0.69% | 116 |
| Mar 13, 2025 | 24.81 | 24.84 | 24.68 | 24.77 | 24.77 | -0.55% | 8,251 |
| Mar 12, 2025 | 24.96 | 24.96 | 24.90 | 24.90 | 24.90 | -0.08% | 356 |
| Mar 11, 2025 | 24.88 | 24.92 | 24.83 | 24.92 | 24.92 | 0.06% | 5,637 |
| Mar 10, 2025 | 24.92 | 24.98 | 24.86 | 24.91 | 24.91 | -0.78% | 756 |
| Mar 7, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.09% | 317 |
| Mar 6, 2025 | 25.08 | 25.08 | 25.02 | 25.08 | 25.08 | -0.45% | 804 |
| Mar 5, 2025 | 25.09 | 25.19 | 25.09 | 25.19 | 25.19 | 0.27% | 2,645 |
| Mar 4, 2025 | 25.07 | 25.13 | 24.99 | 25.13 | 25.13 | -0.31% | 6,796 |
| Mar 3, 2025 | 25.53 | 25.53 | 25.20 | 25.20 | 25.20 | -0.88% | 664 |
| Feb 28, 2025 | 25.38 | 25.43 | 25.38 | 25.43 | 25.43 | 0.28% | 1,182 |
| Feb 27, 2025 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | -0.36% | 3,187 |
| Feb 26, 2025 | 25.53 | 25.53 | 25.45 | 25.45 | 25.45 | -0.11% | 1,195 |
| Feb 25, 2025 | 25.53 | 25.53 | 25.48 | 25.48 | 25.48 | -0.16% | 1,028 |
| Feb 24, 2025 | 25.51 | 25.56 | 25.48 | 25.52 | 25.52 | -0.19% | 8,138 |
| Feb 21, 2025 | 25.69 | 25.69 | 25.57 | 25.57 | 25.57 | -0.95% | 2,000 |
| Feb 20, 2025 | 25.74 | 25.81 | 25.74 | 25.81 | 25.81 | -0.14% | 3,042 |
| Feb 19, 2025 | 25.82 | 25.87 | 25.82 | 25.85 | 25.85 | -0.02% | 1,506 |
| Feb 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.06% | 259 |
| Feb 14, 2025 | 25.86 | 25.86 | 25.81 | 25.84 | 25.84 | 0.03% | 1,298 |
| Feb 13, 2025 | 25.76 | 25.83 | 25.73 | 25.83 | 25.83 | 0.31% | 2,710 |
| Feb 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.20% | 247 |
| Feb 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.11% | 67 |
| Feb 10, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.11% | 67 |
| Feb 7, 2025 | 25.86 | 25.86 | 25.76 | 25.80 | 25.80 | -0.19% | 4,853 |
| Feb 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.12% | 134 |
| Feb 5, 2025 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 0.27% | 147 |
| Feb 4, 2025 | 25.75 | 25.81 | 25.75 | 25.81 | 25.81 | 0.44% | 2,918 |
| Feb 3, 2025 | 25.70 | 25.70 | 25.69 | 25.70 | 25.70 | -0.38% | 4,455 |
| Jan 31, 2025 | 25.85 | 25.86 | 25.79 | 25.79 | 25.79 | -0.19% | 961 |
| Jan 30, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 0.17% | 1,813 |
| Jan 29, 2025 | 25.79 | 25.80 | 25.74 | 25.80 | 25.80 | 0.06% | 6,785 |
| Jan 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% | 118 |
| Jan 27, 2025 | 25.82 | 25.82 | 25.75 | 25.75 | 25.75 | -0.29% | 1,099 |
| Jan 24, 2025 | 25.82 | 25.83 | 25.80 | 25.83 | 25.83 | 0.11% | 2,160 |
| Jan 23, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.80 | 0.02% | 10,485 |
| Jan 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.10% | 52 |
| Jan 21, 2025 | 25.78 | 25.83 | 25.78 | 25.82 | 25.82 | 0.42% | 2,654 |