Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
26.81
0.00 (-0.01%)
Dec 29, 2025, 11:47 AM EST - Market open
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.78 | 26.81 | 26.78 | 26.81 | 26.81 | - | 1,900 |
| Dec 24, 2025 | 26.77 | 26.82 | 26.77 | 26.82 | 26.81 | 0.04% | 234 |
| Dec 23, 2025 | 26.77 | 26.80 | 26.77 | 26.80 | 26.80 | -0.05% | 959 |
| Dec 22, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.26% | - |
| Dec 19, 2025 | 26.77 | 26.77 | 26.74 | 26.75 | 26.75 | 0.07% | 768 |
| Dec 18, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.10% | 1,000 |
| Dec 17, 2025 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | -0.15% | 1,555 |
| Dec 16, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | 63 |
| Dec 15, 2025 | 26.83 | 26.83 | 26.71 | 26.74 | 26.74 | -0.06% | 7,612 |
| Dec 12, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.11% | 23 |
| Dec 11, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.11% | - |
| Dec 10, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.21% | - |
| Dec 9, 2025 | 26.67 | 26.75 | 26.67 | 26.70 | 26.70 | 0.12% | 6,774 |
| Dec 8, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.10% | 170 |
| Dec 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 75 |
| Dec 4, 2025 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 0.12% | 449 |
| Dec 3, 2025 | 26.63 | 26.67 | 26.62 | 26.67 | 26.67 | 0.20% | 874 |
| Dec 2, 2025 | 26.59 | 26.61 | 26.59 | 26.61 | 26.61 | 0.02% | 1,211 |
| Dec 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.12% | 10 |
| Nov 28, 2025 | 26.59 | 26.64 | 26.59 | 26.64 | 26.64 | 0.08% | 1,112 |
| Nov 26, 2025 | 26.55 | 26.65 | 26.55 | 26.62 | 26.62 | 0.17% | 7,450 |
| Nov 25, 2025 | 26.48 | 26.58 | 26.48 | 26.58 | 26.57 | 0.34% | 4,000 |
| Nov 24, 2025 | 26.46 | 26.49 | 26.46 | 26.49 | 26.49 | 0.29% | 4,133 |
| Nov 21, 2025 | 26.30 | 26.41 | 26.30 | 26.41 | 26.41 | 0.44% | 1,654 |
| Nov 20, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.27% | - |
| Nov 19, 2025 | 26.32 | 26.37 | 26.32 | 26.37 | 26.36 | - | 2,025 |
| Nov 18, 2025 | 26.19 | 26.37 | 26.19 | 26.37 | 26.37 | 0.09% | 1,426 |
| Nov 17, 2025 | 26.37 | 26.40 | 26.34 | 26.34 | 26.34 | -0.28% | 1,257 |
| Nov 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.41 | 0.10% | 45 |
| Nov 13, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% | - |
| Nov 12, 2025 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | -0.02% | 500 |
| Nov 11, 2025 | 26.47 | 26.52 | 26.46 | 26.52 | 26.52 | 0.02% | 10,118 |
| Nov 10, 2025 | 26.48 | 26.51 | 26.47 | 26.51 | 26.51 | 0.22% | 3,108 |
| Nov 7, 2025 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 0.05% | 150 |
| Nov 6, 2025 | 26.45 | 26.45 | 26.44 | 26.44 | 26.44 | -0.23% | 150 |
| Nov 5, 2025 | 26.46 | 26.50 | 26.39 | 26.50 | 26.50 | 0.07% | 2,716 |
| Nov 4, 2025 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | -0.15% | 500 |
| Nov 3, 2025 | 26.48 | 26.52 | 26.48 | 26.52 | 26.52 | -0.02% | 1,096 |
| Oct 31, 2025 | 26.52 | 26.53 | 26.46 | 26.53 | 26.53 | 0.10% | 2,737 |
| Oct 30, 2025 | 26.49 | 26.56 | 26.48 | 26.50 | 26.50 | -0.08% | 4,188 |
| Oct 29, 2025 | 26.54 | 26.54 | 26.52 | 26.52 | 26.52 | -0.11% | 4,851 |
| Oct 28, 2025 | 26.55 | 26.55 | 26.54 | 26.55 | 26.55 | -0.06% | 1,398 |
| Oct 27, 2025 | 26.55 | 26.57 | 26.55 | 26.57 | 26.57 | -0.05% | 1,424 |
| Oct 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.19% | 129 |
| Oct 23, 2025 | 26.54 | 26.54 | 26.48 | 26.53 | 26.53 | 0.13% | 6,530 |
| Oct 22, 2025 | 26.49 | 26.50 | 26.47 | 26.50 | 26.49 | -0.22% | 3,383 |
| Oct 21, 2025 | 26.53 | 26.55 | 26.52 | 26.55 | 26.55 | -0.03% | 1,027,113 |
| Oct 20, 2025 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 0.22% | 1,127 |
| Oct 17, 2025 | 26.46 | 26.51 | 26.46 | 26.51 | 26.50 | -0.02% | 212 |
| Oct 16, 2025 | 26.53 | 26.53 | 26.47 | 26.51 | 26.51 | -0.10% | 4,197 |