Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
26.30
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market closed
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.29 | 26.30 | 26.27 | 26.30 | 26.30 | -0.02% | 2,947 |
| Sep 8, 2025 | 26.28 | 26.34 | 26.28 | 26.30 | 26.30 | 0.09% | 801 |
| Sep 5, 2025 | 26.27 | 26.32 | 26.27 | 26.28 | 26.28 | 0.12% | 3,525 |
| Sep 4, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | 0.09% | 7,079 |
| Sep 3, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | 0.02% | 2,754 |
| Sep 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.06% | 190 |
| Aug 29, 2025 | 26.21 | 26.24 | 26.21 | 26.24 | 26.24 | 0.06% | 8,683 |
| Aug 28, 2025 | 26.22 | 26.24 | 26.21 | 26.22 | 26.22 | - | 4,175 |
| Aug 27, 2025 | 26.19 | 26.24 | 26.19 | 26.22 | 26.22 | 0.10% | 46,674 |
| Aug 26, 2025 | 26.18 | 26.21 | 26.16 | 26.20 | 26.20 | 0.09% | 4,393 |
| Aug 25, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 26.17 | -0.07% | 200 |
| Aug 22, 2025 | 26.05 | 26.19 | 26.05 | 26.19 | 26.19 | 0.63% | 1,541 |
| Aug 21, 2025 | 26.03 | 26.05 | 26.01 | 26.03 | 26.03 | - | 1,290 |
| Aug 20, 2025 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | -0.04% | 3,800 |
| Aug 19, 2025 | 26.04 | 26.04 | 26.03 | 26.04 | 26.04 | -0.12% | 1,176 |
| Aug 18, 2025 | 26.10 | 26.10 | 26.04 | 26.07 | 26.07 | 0.04% | 5,752 |
| Aug 15, 2025 | 26.06 | 26.09 | 26.06 | 26.06 | 26.06 | -0.08% | 1,251 |
| Aug 14, 2025 | 26.08 | 26.11 | 26.04 | 26.08 | 26.08 | -0.19% | 5,987 |
| Aug 13, 2025 | 26.11 | 26.13 | 26.06 | 26.13 | 26.13 | 0.35% | 1,516 |
| Aug 12, 2025 | 25.94 | 26.05 | 25.94 | 26.04 | 26.04 | 0.51% | 4,215 |
| Aug 11, 2025 | 25.90 | 25.93 | 25.90 | 25.91 | 25.91 | -0.05% | 1,121 |
| Aug 8, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.92 | 0.08% | 2,422 |
| Aug 7, 2025 | 25.87 | 25.90 | 25.86 | 25.90 | 25.90 | -0.04% | 8,328 |
| Aug 6, 2025 | 25.88 | 25.94 | 25.88 | 25.91 | 25.91 | -0.04% | 1,334 |
| Aug 5, 2025 | 25.92 | 25.94 | 25.90 | 25.92 | 25.92 | 0.19% | 3,005 |
| Aug 4, 2025 | 25.88 | 25.91 | 25.86 | 25.87 | 25.87 | 0.26% | 2,516 |
| Aug 1, 2025 | 25.85 | 25.85 | 25.77 | 25.80 | 25.80 | -0.17% | 18,514 |
| Jul 31, 2025 | 25.89 | 25.89 | 25.83 | 25.85 | 25.85 | -0.15% | 30,667 |
| Jul 30, 2025 | 25.87 | 25.96 | 25.87 | 25.89 | 25.89 | -0.16% | 1,514 |
| Jul 29, 2025 | 25.90 | 25.95 | 25.89 | 25.93 | 25.93 | -0.05% | 11,652 |
| Jul 28, 2025 | 25.95 | 25.97 | 25.92 | 25.94 | 25.94 | - | 8,490 |
| Jul 25, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.08% | 2,286 |
| Jul 24, 2025 | 25.97 | 25.97 | 25.91 | 25.92 | 25.92 | -0.23% | 4,888 |
| Jul 23, 2025 | 25.97 | 25.98 | 25.92 | 25.98 | 25.98 | 0.22% | 24,270 |
| Jul 22, 2025 | 25.86 | 25.94 | 25.86 | 25.92 | 25.92 | 0.29% | 4,160 |
| Jul 21, 2025 | 25.93 | 25.94 | 25.85 | 25.85 | 25.85 | -0.18% | 11,264 |
| Jul 18, 2025 | 25.91 | 25.92 | 25.88 | 25.90 | 25.90 | -0.02% | 2,755 |
| Jul 17, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.16% | 10,593 |
| Jul 16, 2025 | 25.83 | 25.87 | 25.81 | 25.86 | 25.86 | 0.19% | 12,794 |
| Jul 15, 2025 | 25.85 | 25.85 | 25.81 | 25.81 | 25.81 | -0.37% | 7,029 |
| Jul 14, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | 0.13% | 14,898 |
| Jul 11, 2025 | 25.89 | 25.92 | 25.87 | 25.87 | 25.87 | -0.20% | 7,307 |
| Jul 10, 2025 | 25.92 | 25.95 | 25.89 | 25.92 | 25.92 | 0.12% | 16,289 |
| Jul 9, 2025 | 25.88 | 25.92 | 25.84 | 25.89 | 25.89 | 0.18% | 15,132 |
| Jul 8, 2025 | 25.85 | 25.87 | 25.82 | 25.84 | 25.84 | -0.02% | 1,869 |
| Jul 7, 2025 | 25.97 | 25.97 | 25.80 | 25.85 | 25.85 | -0.10% | 5,634 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 0.05% | 512 |
| Jul 2, 2025 | 25.84 | 25.88 | 25.78 | 25.86 | 25.86 | 0.17% | 21,532 |
| Jul 1, 2025 | 25.65 | 25.87 | 25.65 | 25.82 | 25.82 | 0.20% | 242,987 |
| Jun 30, 2025 | 25.73 | 25.78 | 25.73 | 25.77 | 25.77 | 0.14% | 16,180 |