Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
26.50
-0.01 (-0.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.46 | 26.51 | 26.46 | 26.51 | 26.51 | -0.02% | 212 |
| Oct 16, 2025 | 26.53 | 26.53 | 26.47 | 26.51 | 26.51 | -0.10% | 4,197 |
| Oct 15, 2025 | 26.55 | 26.55 | 26.52 | 26.54 | 26.54 | -0.06% | 720 |
| Oct 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.18% | - |
| Oct 13, 2025 | 26.47 | 26.53 | 26.45 | 26.50 | 26.50 | 0.40% | 8,785 |
| Oct 10, 2025 | 26.48 | 26.48 | 26.37 | 26.40 | 26.40 | -0.33% | 7,366 |
| Oct 9, 2025 | 26.47 | 26.50 | 26.46 | 26.49 | 26.49 | -0.08% | 2,427 |
| Oct 8, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.14% | - |
| Oct 7, 2025 | 26.47 | 26.47 | 26.43 | 26.47 | 26.47 | -0.05% | 9,827 |
| Oct 6, 2025 | 26.50 | 26.51 | 26.48 | 26.48 | 26.48 | -0.06% | 3,086 |
| Oct 3, 2025 | 26.49 | 26.50 | 26.48 | 26.50 | 26.50 | 0.22% | 789 |
| Oct 2, 2025 | 26.43 | 26.44 | 26.42 | 26.44 | 26.44 | - | 4,138 |
| Oct 1, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.09% | 5,875 |
| Sep 30, 2025 | 26.38 | 26.42 | 26.38 | 26.42 | 26.42 | 0.13% | 319 |
| Sep 29, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.10% | 202 |
| Sep 26, 2025 | 26.37 | 26.41 | 26.35 | 26.41 | 26.41 | 0.25% | 4,761 |
| Sep 25, 2025 | 26.33 | 26.38 | 26.33 | 26.34 | 26.34 | -0.23% | 6,933 |
| Sep 24, 2025 | 26.41 | 26.41 | 26.40 | 26.40 | 26.40 | - | 159 |
| Sep 23, 2025 | 26.44 | 26.44 | 26.40 | 26.40 | 26.40 | -0.14% | 11,122 |
| Sep 22, 2025 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 0.07% | 411 |
| Sep 19, 2025 | 26.44 | 26.46 | 26.41 | 26.42 | 26.42 | -0.03% | 3,490 |
| Sep 18, 2025 | 26.41 | 26.43 | 26.40 | 26.43 | 26.43 | 0.25% | 1,900 |
| Sep 17, 2025 | 26.37 | 26.38 | 26.36 | 26.36 | 26.36 | 0.08% | 1,331 |
| Sep 16, 2025 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | 0.04% | 3,376 |
| Sep 15, 2025 | 26.33 | 26.34 | 26.32 | 26.33 | 26.33 | - | 4,914 |
| Sep 12, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | -0.12% | 214 |
| Sep 11, 2025 | 26.32 | 26.36 | 26.32 | 26.36 | 26.36 | 0.26% | 1,690 |
| Sep 10, 2025 | 26.30 | 26.31 | 26.18 | 26.29 | 26.29 | -0.02% | 3,811 |
| 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 |