Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
27.04
+0.09 (0.32%)
Feb 6, 2026, 4:00 PM EST - Market closed
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.02 | 27.04 | 27.02 | 27.04 | 27.04 | 0.33% | 151 |
| Feb 5, 2026 | 26.98 | 27.00 | 26.91 | 26.95 | 26.95 | -0.20% | 2,045 |
| Feb 4, 2026 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | -0.03% | 1,916 |
| Feb 3, 2026 | 27.05 | 27.05 | 27.00 | 27.01 | 27.01 | -0.03% | 252 |
| Feb 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.09% | 121 |
| Jan 30, 2026 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | -0.06% | 2,050 |
| Jan 29, 2026 | 26.98 | 27.03 | 26.97 | 27.01 | 27.01 | -0.02% | 691 |
| Jan 28, 2026 | 27.02 | 27.02 | 27.01 | 27.01 | 27.01 | -0.02% | 366 |
| Jan 27, 2026 | 26.99 | 27.02 | 26.99 | 27.02 | 27.02 | -0.02% | 1,301 |
| Jan 26, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.17% | 52 |
| Jan 23, 2026 | 27.04 | 27.04 | 26.98 | 26.98 | 26.98 | -0.18% | 401 |
| Jan 22, 2026 | 26.94 | 27.06 | 26.94 | 27.03 | 27.03 | - | 2,003 |
| Jan 21, 2026 | 26.98 | 27.03 | 26.98 | 27.03 | 27.03 | 0.19% | 2,694 |
| Jan 20, 2026 | 26.94 | 26.98 | 26.94 | 26.98 | 26.98 | -0.13% | 2,521 |
| Jan 16, 2026 | 26.98 | 27.02 | 26.98 | 27.02 | 27.01 | 0.04% | 2,366 |
| Jan 15, 2026 | 26.96 | 27.01 | 26.96 | 27.01 | 27.01 | 0.15% | 1,273 |
| Jan 14, 2026 | 26.97 | 27.00 | 26.92 | 26.96 | 26.96 | - | 1,128 |
| Jan 13, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.07% | - |
| Jan 12, 2026 | 26.91 | 26.94 | 26.91 | 26.94 | 26.94 | -0.05% | 1,500 |
| Jan 9, 2026 | 26.96 | 26.96 | 26.92 | 26.96 | 26.96 | 0.13% | 263 |
| Jan 8, 2026 | 26.86 | 26.93 | 26.86 | 26.92 | 26.92 | 0.07% | 14,627 |
| Jan 7, 2026 | 26.86 | 26.91 | 26.86 | 26.91 | 26.90 | 0.01% | 6,109 |
| Jan 6, 2026 | 26.88 | 26.90 | 26.86 | 26.90 | 26.90 | 0.15% | 1,811 |
| Jan 5, 2026 | 26.90 | 26.90 | 26.82 | 26.86 | 26.86 | 0.16% | 23,574 |
| Jan 2, 2026 | 26.76 | 26.82 | 26.75 | 26.82 | 26.82 | 0.17% | 7,458 |
| Dec 31, 2025 | 26.79 | 26.79 | 26.76 | 26.77 | 26.77 | -0.08% | 26,537 |
| Dec 30, 2025 | 26.77 | 26.80 | 26.77 | 26.80 | 26.80 | -0.07% | 587 |
| Dec 29, 2025 | 26.82 | 26.82 | 26.78 | 26.82 | 26.82 | - | 2,516 |
| 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 |