Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
27.39
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
27.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.04% | 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 | 0.15% | 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 | 0.06% | 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 | 0.07% | 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 |
| Mar 16, 2026 | 26.96 | 26.97 | 26.92 | 26.97 | 26.96 | 0.43% | 2,478 |
| Mar 13, 2026 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | -0.20% | 548 |
| Mar 12, 2026 | 26.94 | 26.94 | 26.91 | 26.91 | 26.91 | -0.34% | 365 |
| Mar 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.01% | - |
| Mar 10, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.06% | 1 |
| Mar 9, 2026 | 26.85 | 27.01 | 26.84 | 27.01 | 27.01 | 0.19% | 8,473 |
| Mar 6, 2026 | 26.97 | 26.97 | 26.94 | 26.96 | 26.96 | -0.25% | 1,083 |
| Mar 5, 2026 | 27.04 | 27.04 | 26.97 | 27.02 | 27.02 | -0.28% | 1,704 |
| Mar 4, 2026 | 27.07 | 27.10 | 27.07 | 27.10 | 27.10 | 0.27% | 293 |
| Mar 3, 2026 | 26.97 | 27.04 | 26.97 | 27.03 | 27.03 | -0.16% | 1,077 |
| Mar 2, 2026 | 27.09 | 27.10 | 27.04 | 27.07 | 27.07 | -0.01% | 3,168 |
| Feb 27, 2026 | 27.05 | 27.07 | 27.05 | 27.07 | 27.07 | -0.17% | 222 |
| Feb 26, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.06% | 56 |
| Feb 25, 2026 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 0.10% | 677 |
| Feb 24, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.14% | 353 |
| Feb 23, 2026 | 27.00 | 27.04 | 27.00 | 27.04 | 27.04 | -0.14% | 286 |
| Feb 20, 2026 | 27.08 | 27.08 | 27.06 | 27.08 | 27.08 | 0.01% | 414 |
| Feb 19, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - | 1 |
| Feb 18, 2026 | 27.06 | 27.07 | 27.06 | 27.07 | 27.07 | 0.20% | 311 |
| Feb 17, 2026 | 27.01 | 27.03 | 27.01 | 27.02 | 27.02 | -0.13% | 2,913 |