Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
25.73
0.00 (-0.01%)
Jun 27, 2025, 4:00 PM - Market closed
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.83 | 25.90 | 25.73 | 25.73 | 25.73 | - | 5,694 |
| Jun 26, 2025 | 25.53 | 25.73 | 25.51 | 25.73 | 25.73 | 1.64% | 2,498 |
| Jun 25, 2025 | 25.36 | 25.38 | 25.32 | 25.32 | 25.32 | -1.19% | 841 |
| Jun 24, 2025 | 25.37 | 25.63 | 25.37 | 25.62 | 25.62 | 1.29% | 10,822 |
| Jun 23, 2025 | 25.09 | 25.30 | 24.84 | 25.30 | 25.30 | 0.72% | 722 |
| Jun 20, 2025 | 25.21 | 25.21 | 25.11 | 25.11 | 25.11 | -0.21% | 418 |
| Jun 18, 2025 | 25.28 | 25.28 | 25.17 | 25.17 | 25.17 | 0.18% | 1,498 |
| Jun 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.47% | 166 |
| Jun 16, 2025 | 25.26 | 25.31 | 25.24 | 25.24 | 25.24 | 0.54% | 1,075 |
| Jun 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.20% | 23 |
| Jun 12, 2025 | 25.39 | 25.44 | 25.39 | 25.41 | 25.41 | -0.41% | 2,793 |
| Jun 11, 2025 | 25.58 | 25.58 | 25.49 | 25.52 | 25.52 | -0.19% | 6,774 |
| Jun 10, 2025 | 25.63 | 25.64 | 25.56 | 25.56 | 25.56 | 0.32% | 587 |
| Jun 9, 2025 | 25.55 | 25.56 | 25.48 | 25.48 | 25.48 | 0.54% | 10,329 |
| Jun 6, 2025 | 25.22 | 25.35 | 25.22 | 25.35 | 25.35 | 1.02% | 2,616 |
| Jun 5, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | - | 3,047 |
| Jun 4, 2025 | 25.11 | 25.14 | 25.09 | 25.09 | 25.09 | -0.21% | 999 |
| Jun 3, 2025 | 25.12 | 25.17 | 25.12 | 25.15 | 25.15 | 1.15% | 919 |
| Jun 2, 2025 | 24.82 | 24.91 | 24.82 | 24.86 | 24.86 | -0.24% | 1,557 |
| May 30, 2025 | 24.90 | 24.92 | 24.90 | 24.92 | 24.92 | -0.14% | 479 |
| May 29, 2025 | 24.98 | 24.98 | 24.87 | 24.95 | 24.95 | 0.17% | 10,429 |
| May 28, 2025 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.65% | 945 |
| May 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.00% | - |
| May 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.02% | 7 |
| May 22, 2025 | 24.80 | 24.83 | 24.77 | 24.83 | 24.83 | -0.06% | 5,660 |
| May 21, 2025 | 25.02 | 25.06 | 24.85 | 24.85 | 24.85 | -1.37% | 675 |
| May 20, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | 0.06% | 662 |
| May 19, 2025 | 25.07 | 25.18 | 25.07 | 25.18 | 25.18 | -0.25% | 5,958 |
| May 16, 2025 | 25.13 | 25.24 | 25.11 | 25.24 | 25.24 | 0.56% | 6,523 |
| May 15, 2025 | 24.97 | 25.10 | 24.97 | 25.10 | 25.10 | 0.12% | 2,802 |
| May 14, 2025 | 25.02 | 25.07 | 25.02 | 25.07 | 25.07 | -0.47% | 5,389 |
| May 13, 2025 | 25.14 | 25.19 | 25.13 | 25.19 | 25.19 | 0.19% | 1,583 |
| May 12, 2025 | 25.25 | 25.25 | 25.14 | 25.14 | 25.14 | 1.39% | 271 |
| May 9, 2025 | 24.84 | 24.84 | 24.80 | 24.80 | 24.80 | -0.12% | 173 |
| May 8, 2025 | 24.72 | 24.83 | 24.71 | 24.83 | 24.83 | 0.82% | 18,857 |
| May 7, 2025 | 24.65 | 24.68 | 24.62 | 24.62 | 24.62 | -0.09% | 642 |
| May 6, 2025 | 24.63 | 24.64 | 24.60 | 24.64 | 24.64 | -0.36% | 667 |
| May 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.22% | - |
| May 2, 2025 | 24.78 | 24.80 | 24.78 | 24.79 | 24.79 | 0.67% | 644 |
| May 1, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.26% | 2,391 |
| Apr 30, 2025 | 24.43 | 24.56 | 24.43 | 24.56 | 24.56 | -0.19% | 7,301 |
| Apr 29, 2025 | 24.64 | 24.66 | 24.60 | 24.61 | 24.61 | 0.15% | 841 |
| Apr 28, 2025 | 24.62 | 24.62 | 24.47 | 24.57 | 24.57 | 0.11% | 4,132 |
| Apr 25, 2025 | 24.53 | 24.54 | 24.53 | 24.54 | 24.54 | -0.13% | 351 |
| Apr 24, 2025 | 24.52 | 24.57 | 24.52 | 24.57 | 24.57 | 0.32% | 792 |
| Apr 23, 2025 | 24.63 | 24.63 | 24.47 | 24.49 | 24.49 | 0.47% | 1,202 |
| Apr 22, 2025 | 24.32 | 24.40 | 24.32 | 24.38 | 24.38 | 0.26% | 1,766 |
| Apr 21, 2025 | 24.31 | 24.32 | 24.26 | 24.32 | 24.32 | -0.29% | 4,178 |
| Apr 17, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.39 | 0.14% | 449 |
| Apr 16, 2025 | 24.37 | 24.37 | 24.32 | 24.35 | 24.35 | -0.09% | 361 |