Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
25.26
-0.01 (-0.02%)
Oct 25, 2024, 3:46 PM EDT - Market closed

CPRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.2525.2725.2225.2725.270.16%697
Oct 23, 202425.2325.2325.2025.2325.23-0.18%545
Oct 22, 202425.3325.3325.2525.2725.27-0.12%3,951
Oct 21, 202425.3025.3025.3025.3025.30-0.24%-
Oct 18, 202425.3925.3925.3425.3625.36-0.16%684
Oct 17, 202425.3625.4025.3225.4025.400.01%8,622
Oct 16, 202425.3825.4025.3825.4025.400.40%6,774
Oct 15, 202425.3125.3825.2325.3025.30-0.06%57,262
Oct 14, 202425.3125.3125.2525.3125.310.12%3,225
Oct 11, 202425.1925.2825.1925.2825.280.44%1,161
Oct 10, 202425.0825.1725.0825.1725.17-0.02%6,152
Oct 9, 202425.1925.1925.1225.1825.18-10,771
Oct 8, 202425.1425.1825.1425.1825.180.12%4,885
Oct 7, 202425.1325.1725.1325.1525.15-0.14%7,760
Oct 4, 202425.1725.2025.1725.1825.180.20%6,695
Oct 3, 202425.1325.1325.1325.1325.13-0.12%72
Oct 2, 202425.1725.1925.1225.1625.16-0.08%73,790
Oct 1, 202425.1925.2225.1825.1825.18-0.24%1,849
Sep 30, 202425.2625.2925.2425.2425.240.08%2,461
Sep 27, 202425.2525.3225.1225.2225.220.03%56,454
Sep 26, 202425.2425.2425.2025.2125.210.08%2,137
Sep 25, 202425.2425.2425.1925.1925.19-0.23%104
Sep 24, 202425.2625.2725.2325.2525.250.06%7,122
Sep 23, 202425.2625.2925.2125.2325.23-0.06%5,806
Sep 20, 202425.2625.2925.2525.2525.25-0.12%1,629
Sep 19, 202425.3525.3525.2325.2825.280.39%2,084
Sep 18, 202425.1625.2425.1625.1825.180.12%1,140
Sep 17, 202425.1725.1725.1525.1525.150.16%1,103
Sep 16, 202425.1225.1425.1225.1225.120.06%948
Sep 13, 202425.0225.1025.0225.1025.100.56%3,147
Sep 12, 202424.8924.9824.8924.9624.960.28%4,119
Sep 11, 202424.8024.8924.7924.8924.890.28%2,855
Sep 10, 202424.8524.8524.7924.8224.82-0.21%3,153
Sep 9, 202424.8724.9024.8724.8724.87-1,996
Sep 6, 202424.9424.9524.8424.8724.87-0.21%5,956
Sep 5, 202424.9324.9624.9024.9224.92-0.17%6,529
Sep 4, 202425.0025.0224.9724.9724.970.06%777
Sep 3, 202425.0925.0924.9424.9524.95-0.68%7,428
Aug 30, 202425.0825.1225.0825.1225.120.17%1,280
Aug 29, 202425.0325.1025.0325.0825.080.20%14,732
Aug 28, 202425.0725.0825.0325.0325.03-0.14%3,390
Aug 27, 202424.9825.0924.9825.0725.07-0.10%3,576
Aug 26, 202425.1425.1425.0925.0925.090.04%464
Aug 23, 202425.0625.0925.0525.0825.080.64%14,244
Aug 22, 202424.9524.9524.9224.9224.92-0.10%4,439
Aug 21, 202424.9224.9824.9024.9524.950.38%6,108
Aug 20, 202424.9024.9024.8524.8524.85-0.20%4,371
Aug 19, 202424.8924.9124.8924.9024.900.31%2,042
Aug 16, 202424.8924.8924.8124.8324.830.08%12,476
Aug 15, 202424.8124.8624.7524.8124.810.43%9,839
Aug 14, 202424.7024.7424.6724.7024.70-0.20%47,669
Aug 13, 202424.6924.7624.6824.7524.750.41%3,973
Aug 12, 202424.6924.6924.6124.6524.65-0.15%54,163
Aug 9, 202424.6924.7224.6824.6824.680.01%4,796
Aug 8, 202424.6024.7124.6024.6824.680.38%16,715
Aug 7, 202424.7424.7424.5924.5924.59-0.21%48,496
Aug 6, 202424.5924.6824.5924.6424.640.10%2,606
Aug 5, 202424.6124.7024.4424.6224.62-0.52%7,990
Aug 2, 202424.7524.7824.6924.7424.74-0.52%7,815
Aug 1, 202424.9924.9924.8324.8724.87-0.53%12,324
Jul 31, 202424.9825.1224.9825.0125.010.16%21,074
Jul 30, 202425.0025.0024.9224.9724.970.08%22,871
Jul 29, 202425.0025.0024.9424.9524.95-0.17%9,038
Jul 26, 202424.9925.0124.9324.9924.990.27%33,409
Jul 25, 202424.8824.9624.8724.9224.920.24%5,295
Jul 24, 202424.9624.9724.8524.8624.86-0.38%9,461
Jul 23, 202424.9724.9924.8724.9624.960.18%12,179
Jul 22, 202425.4625.4624.8124.9124.910.40%16,109
Jul 19, 202424.8524.8524.8124.8124.81-0.18%7,175
Jul 18, 202424.9624.9624.8624.8624.86-0.36%2,246
Jul 17, 202425.0025.0024.9324.9524.95-0.24%16,668
Jul 16, 202424.9325.0124.9025.0125.010.66%40,313
Jul 15, 202424.8024.8724.8024.8424.840.34%33,794
Jul 12, 202424.7524.7724.7224.7624.760.36%45,116
Jul 11, 202424.4524.6824.4524.6724.670.92%34,135
Jul 10, 202424.4224.4524.3724.4424.440.32%1,194,451
Jul 9, 202424.3924.4124.3524.3624.36-0.25%22,676
Jul 8, 202424.4324.4524.3724.4224.420.24%58,397
Jul 5, 202424.4024.4424.3424.3624.36-0.10%300,080
Jul 3, 202424.4224.4424.3524.3924.390.18%96,572
Jul 2, 202424.3924.3924.3324.3424.340.02%118,516