Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)

CPRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.52	27.56	27.52	27.56	27.56	0.04%	817
May 26, 2026	27.52	27.55	27.51	27.55	27.55	0.04%	702
May 22, 2026	27.50	27.54	27.50	27.54	27.54	0.07%	5,071
May 21, 2026	27.48	27.52	27.48	27.52	27.52	0.02%	294
May 20, 2026	27.52	27.52	27.52	27.52	27.52	0.07%	47
May 19, 2026	27.50	27.50	27.50	27.50	27.50	-	10
May 18, 2026	27.50	27.50	27.50	27.50	27.50	0.08%	1
May 15, 2026	27.48	27.48	27.47	27.47	27.47	-0.07%	1,003
May 14, 2026	27.51	27.51	27.48	27.49	27.49	0.16%	400
May 13, 2026	27.45	27.45	27.45	27.45	27.45	-0.11%	-
May 12, 2026	27.48	27.48	27.48	27.48	27.48	0.11%	57
May 11, 2026	27.45	27.45	27.45	27.45	27.45	-0.13%	443
May 8, 2026	27.49	27.49	27.49	27.49	27.49	0.06%	-
May 7, 2026	27.47	27.47	27.47	27.47	27.47	0.01%	-
May 6, 2026	27.44	27.47	27.44	27.47	27.46	0.03%	124
May 5, 2026	27.46	27.46	27.46	27.46	27.46	0.09%	116
May 4, 2026	27.42	27.43	27.42	27.43	27.43	-0.05%	1,298
May 1, 2026	27.41	27.45	27.41	27.45	27.45	0.17%	2,011
Apr 30, 2026	27.40	27.40	27.40	27.40	27.40	0.07%	561
Apr 29, 2026	27.39	27.39	27.38	27.38	27.38	-0.04%	229
Apr 28, 2026	27.37	27.41	27.36	27.39	27.39	-0.04%	4,826
Apr 27, 2026	27.38	27.40	27.38	27.40	27.40	0.05%	1,918
Apr 24, 2026	27.39	27.39	27.39	27.39	27.39	0.10%	-
Apr 23, 2026	27.39	27.39	27.35	27.36	27.36	-0.05%	1,430
Apr 22, 2026	27.40	27.41	27.35	27.38	27.38	0.11%	3,129
Apr 21, 2026	27.35	27.35	27.35	27.35	27.35	-0.12%	244
Apr 20, 2026	27.35	27.38	27.35	27.38	27.38	0.01%	300
Apr 17, 2026	27.35	27.38	27.35	27.38	27.38	0.24%	6,731
Apr 16, 2026	27.31	27.31	27.31	27.31	27.31	-0.08%	591
Apr 15, 2026	27.33	27.33	27.33	27.33	27.33	0.03%	26
Apr 14, 2026	27.32	27.32	27.32	27.32	27.32	0.16%	111
Apr 13, 2026	27.25	27.28	27.25	27.28	27.28	0.12%	870
Apr 10, 2026	27.25	27.25	27.25	27.25	27.25	0.03%	-
Apr 9, 2026	27.19	27.24	27.19	27.24	27.24	0.22%	568
Apr 8, 2026	27.18	27.18	27.17	27.18	27.18	0.35%	943
Apr 7, 2026	27.03	27.09	27.01	27.09	27.09	0.10%	2,510
Apr 6, 2026	27.05	27.06	27.03	27.06	27.06	0.07%	1,627
Apr 2, 2026	27.04	27.04	27.04	27.04	27.04	0.05%	65
Apr 1, 2026	27.03	27.06	27.02	27.03	27.03	0.28%	1,420
Mar 31, 2026	26.83	26.95	26.83	26.95	26.95	0.42%	1,630
Mar 30, 2026	26.84	26.84	26.80	26.84	26.84	-0.14%	432
Mar 27, 2026	26.88	26.88	26.88	26.88	26.87	-0.22%	110
Mar 26, 2026	26.97	26.97	26.92	26.94	26.94	-0.25%	901
Mar 25, 2026	26.98	27.00	26.98	27.00	27.00	0.18%	836
Mar 24, 2026	26.88	26.95	26.88	26.95	26.95	0.13%	243
Mar 23, 2026	26.94	26.94	26.92	26.92	26.92	0.28%	505
Mar 20, 2026	26.90	26.90	26.84	26.84	26.84	-0.41%	397
Mar 19, 2026	26.90	26.95	26.90	26.95	26.95	0.08%	100
Mar 18, 2026	26.94	26.94	26.92	26.93	26.93	-0.20%	4,925
Mar 17, 2026	26.97	26.99	26.97	26.99	26.99	0.09%	312

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.