Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
25.26
-0.01 (-0.02%)
Oct 25, 2024, 3:46 PM EDT - Market closed
CPRJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.25 | 25.27 | 25.22 | 25.27 | 25.27 | 0.16% | 697 |
Oct 23, 2024 | 25.23 | 25.23 | 25.20 | 25.23 | 25.23 | -0.18% | 545 |
Oct 22, 2024 | 25.33 | 25.33 | 25.25 | 25.27 | 25.27 | -0.12% | 3,951 |
Oct 21, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.24% | - |
Oct 18, 2024 | 25.39 | 25.39 | 25.34 | 25.36 | 25.36 | -0.16% | 684 |
Oct 17, 2024 | 25.36 | 25.40 | 25.32 | 25.40 | 25.40 | 0.01% | 8,622 |
Oct 16, 2024 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.40% | 6,774 |
Oct 15, 2024 | 25.31 | 25.38 | 25.23 | 25.30 | 25.30 | -0.06% | 57,262 |
Oct 14, 2024 | 25.31 | 25.31 | 25.25 | 25.31 | 25.31 | 0.12% | 3,225 |
Oct 11, 2024 | 25.19 | 25.28 | 25.19 | 25.28 | 25.28 | 0.44% | 1,161 |
Oct 10, 2024 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | -0.02% | 6,152 |
Oct 9, 2024 | 25.19 | 25.19 | 25.12 | 25.18 | 25.18 | - | 10,771 |
Oct 8, 2024 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | 0.12% | 4,885 |
Oct 7, 2024 | 25.13 | 25.17 | 25.13 | 25.15 | 25.15 | -0.14% | 7,760 |
Oct 4, 2024 | 25.17 | 25.20 | 25.17 | 25.18 | 25.18 | 0.20% | 6,695 |
Oct 3, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.12% | 72 |
Oct 2, 2024 | 25.17 | 25.19 | 25.12 | 25.16 | 25.16 | -0.08% | 73,790 |
Oct 1, 2024 | 25.19 | 25.22 | 25.18 | 25.18 | 25.18 | -0.24% | 1,849 |
Sep 30, 2024 | 25.26 | 25.29 | 25.24 | 25.24 | 25.24 | 0.08% | 2,461 |
Sep 27, 2024 | 25.25 | 25.32 | 25.12 | 25.22 | 25.22 | 0.03% | 56,454 |
Sep 26, 2024 | 25.24 | 25.24 | 25.20 | 25.21 | 25.21 | 0.08% | 2,137 |
Sep 25, 2024 | 25.24 | 25.24 | 25.19 | 25.19 | 25.19 | -0.23% | 104 |
Sep 24, 2024 | 25.26 | 25.27 | 25.23 | 25.25 | 25.25 | 0.06% | 7,122 |
Sep 23, 2024 | 25.26 | 25.29 | 25.21 | 25.23 | 25.23 | -0.06% | 5,806 |
Sep 20, 2024 | 25.26 | 25.29 | 25.25 | 25.25 | 25.25 | -0.12% | 1,629 |
Sep 19, 2024 | 25.35 | 25.35 | 25.23 | 25.28 | 25.28 | 0.39% | 2,084 |
Sep 18, 2024 | 25.16 | 25.24 | 25.16 | 25.18 | 25.18 | 0.12% | 1,140 |
Sep 17, 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | 0.16% | 1,103 |
Sep 16, 2024 | 25.12 | 25.14 | 25.12 | 25.12 | 25.12 | 0.06% | 948 |
Sep 13, 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | 0.56% | 3,147 |
Sep 12, 2024 | 24.89 | 24.98 | 24.89 | 24.96 | 24.96 | 0.28% | 4,119 |
Sep 11, 2024 | 24.80 | 24.89 | 24.79 | 24.89 | 24.89 | 0.28% | 2,855 |
Sep 10, 2024 | 24.85 | 24.85 | 24.79 | 24.82 | 24.82 | -0.21% | 3,153 |
Sep 9, 2024 | 24.87 | 24.90 | 24.87 | 24.87 | 24.87 | - | 1,996 |
Sep 6, 2024 | 24.94 | 24.95 | 24.84 | 24.87 | 24.87 | -0.21% | 5,956 |
Sep 5, 2024 | 24.93 | 24.96 | 24.90 | 24.92 | 24.92 | -0.17% | 6,529 |
Sep 4, 2024 | 25.00 | 25.02 | 24.97 | 24.97 | 24.97 | 0.06% | 777 |
Sep 3, 2024 | 25.09 | 25.09 | 24.94 | 24.95 | 24.95 | -0.68% | 7,428 |
Aug 30, 2024 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | 0.17% | 1,280 |
Aug 29, 2024 | 25.03 | 25.10 | 25.03 | 25.08 | 25.08 | 0.20% | 14,732 |
Aug 28, 2024 | 25.07 | 25.08 | 25.03 | 25.03 | 25.03 | -0.14% | 3,390 |
Aug 27, 2024 | 24.98 | 25.09 | 24.98 | 25.07 | 25.07 | -0.10% | 3,576 |
Aug 26, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | 0.04% | 464 |
Aug 23, 2024 | 25.06 | 25.09 | 25.05 | 25.08 | 25.08 | 0.64% | 14,244 |
Aug 22, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.92 | -0.10% | 4,439 |
Aug 21, 2024 | 24.92 | 24.98 | 24.90 | 24.95 | 24.95 | 0.38% | 6,108 |
Aug 20, 2024 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | -0.20% | 4,371 |
Aug 19, 2024 | 24.89 | 24.91 | 24.89 | 24.90 | 24.90 | 0.31% | 2,042 |
Aug 16, 2024 | 24.89 | 24.89 | 24.81 | 24.83 | 24.83 | 0.08% | 12,476 |
Aug 15, 2024 | 24.81 | 24.86 | 24.75 | 24.81 | 24.81 | 0.43% | 9,839 |
Aug 14, 2024 | 24.70 | 24.74 | 24.67 | 24.70 | 24.70 | -0.20% | 47,669 |
Aug 13, 2024 | 24.69 | 24.76 | 24.68 | 24.75 | 24.75 | 0.41% | 3,973 |
Aug 12, 2024 | 24.69 | 24.69 | 24.61 | 24.65 | 24.65 | -0.15% | 54,163 |
Aug 9, 2024 | 24.69 | 24.72 | 24.68 | 24.68 | 24.68 | 0.01% | 4,796 |
Aug 8, 2024 | 24.60 | 24.71 | 24.60 | 24.68 | 24.68 | 0.38% | 16,715 |
Aug 7, 2024 | 24.74 | 24.74 | 24.59 | 24.59 | 24.59 | -0.21% | 48,496 |
Aug 6, 2024 | 24.59 | 24.68 | 24.59 | 24.64 | 24.64 | 0.10% | 2,606 |
Aug 5, 2024 | 24.61 | 24.70 | 24.44 | 24.62 | 24.62 | -0.52% | 7,990 |
Aug 2, 2024 | 24.75 | 24.78 | 24.69 | 24.74 | 24.74 | -0.52% | 7,815 |
Aug 1, 2024 | 24.99 | 24.99 | 24.83 | 24.87 | 24.87 | -0.53% | 12,324 |
Jul 31, 2024 | 24.98 | 25.12 | 24.98 | 25.01 | 25.01 | 0.16% | 21,074 |
Jul 30, 2024 | 25.00 | 25.00 | 24.92 | 24.97 | 24.97 | 0.08% | 22,871 |
Jul 29, 2024 | 25.00 | 25.00 | 24.94 | 24.95 | 24.95 | -0.17% | 9,038 |
Jul 26, 2024 | 24.99 | 25.01 | 24.93 | 24.99 | 24.99 | 0.27% | 33,409 |
Jul 25, 2024 | 24.88 | 24.96 | 24.87 | 24.92 | 24.92 | 0.24% | 5,295 |
Jul 24, 2024 | 24.96 | 24.97 | 24.85 | 24.86 | 24.86 | -0.38% | 9,461 |
Jul 23, 2024 | 24.97 | 24.99 | 24.87 | 24.96 | 24.96 | 0.18% | 12,179 |
Jul 22, 2024 | 25.46 | 25.46 | 24.81 | 24.91 | 24.91 | 0.40% | 16,109 |
Jul 19, 2024 | 24.85 | 24.85 | 24.81 | 24.81 | 24.81 | -0.18% | 7,175 |
Jul 18, 2024 | 24.96 | 24.96 | 24.86 | 24.86 | 24.86 | -0.36% | 2,246 |
Jul 17, 2024 | 25.00 | 25.00 | 24.93 | 24.95 | 24.95 | -0.24% | 16,668 |
Jul 16, 2024 | 24.93 | 25.01 | 24.90 | 25.01 | 25.01 | 0.66% | 40,313 |
Jul 15, 2024 | 24.80 | 24.87 | 24.80 | 24.84 | 24.84 | 0.34% | 33,794 |
Jul 12, 2024 | 24.75 | 24.77 | 24.72 | 24.76 | 24.76 | 0.36% | 45,116 |
Jul 11, 2024 | 24.45 | 24.68 | 24.45 | 24.67 | 24.67 | 0.92% | 34,135 |
Jul 10, 2024 | 24.42 | 24.45 | 24.37 | 24.44 | 24.44 | 0.32% | 1,194,451 |
Jul 9, 2024 | 24.39 | 24.41 | 24.35 | 24.36 | 24.36 | -0.25% | 22,676 |
Jul 8, 2024 | 24.43 | 24.45 | 24.37 | 24.42 | 24.42 | 0.24% | 58,397 |
Jul 5, 2024 | 24.40 | 24.44 | 24.34 | 24.36 | 24.36 | -0.10% | 300,080 |
Jul 3, 2024 | 24.42 | 24.44 | 24.35 | 24.39 | 24.39 | 0.18% | 96,572 |
Jul 2, 2024 | 24.39 | 24.39 | 24.33 | 24.34 | 24.34 | 0.02% | 118,516 |