Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)

CPRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	27.87	27.88	27.84	27.87	27.86	-0.09%	4,351
Aug 14, 2026	27.89	27.89	27.85	27.89	27.89	0.07%	2,996
Aug 13, 2026	27.88	27.88	27.83	27.87	27.87	0.07%	5,799
Aug 12, 2026	27.75	27.85	27.74	27.85	27.85	0.30%	18,453
Aug 11, 2026	27.82	27.82	27.77	27.77	27.77	0.06%	1,241
Aug 10, 2026	27.79	27.79	27.73	27.75	27.75	-0.17%	4,359
Aug 7, 2026	27.76	27.82	27.73	27.80	27.80	0.24%	23,886
Aug 6, 2026	27.80	27.80	27.73	27.73	27.73	-0.08%	4,782
Aug 5, 2026	27.76	27.78	27.73	27.75	27.75	-0.04%	15,409
Aug 4, 2026	27.87	27.87	27.66	27.76	27.76	0.30%	32,683
Aug 3, 2026	27.65	27.68	27.65	27.68	27.68	0.26%	7,122
Jul 31, 2026	27.55	27.61	27.55	27.61	27.61	-0.11%	22,347
Jul 30, 2026	27.70	27.72	27.57	27.64	27.64	0.22%	12,211
Jul 29, 2026	27.61	27.69	27.54	27.58	27.58	-0.15%	19,515
Jul 28, 2026	27.60	27.62	27.60	27.62	27.62	0.04%	462
Jul 27, 2026	27.60	27.62	27.57	27.61	27.61	0.10%	18,938
Jul 24, 2026	27.62	27.62	27.56	27.58	27.58	-0.03%	25,026
Jul 23, 2026	27.62	27.62	27.56	27.59	27.59	-0.14%	9,034
Jul 22, 2026	27.65	27.65	27.62	27.63	27.63	-0.13%	50,092
Jul 21, 2026	27.65	27.67	27.64	27.67	27.67	0.23%	9,520
Jul 20, 2026	27.67	27.67	27.60	27.60	27.60	-0.14%	11,204
Jul 17, 2026	27.63	27.65	27.62	27.64	27.64	-0.07%	22,690
Jul 16, 2026	27.67	27.70	27.64	27.66	27.66	0.07%	41,761
Jul 15, 2026	27.67	27.67	27.62	27.64	27.64	0.06%	8,711
Jul 14, 2026	27.63	27.65	27.62	27.63	27.63	0.13%	20,063
Jul 13, 2026	27.61	27.61	27.56	27.59	27.59	-0.14%	16,475
Jul 10, 2026	27.64	27.64	27.61	27.63	27.63	-0.14%	3,622
Jul 9, 2026	27.60	27.67	27.60	27.67	27.67	0.36%	60,444
Jul 8, 2026	27.59	27.59	27.52	27.57	27.57	-0.13%	11,833
Jul 7, 2026	27.69	27.69	27.61	27.61	27.61	-0.27%	6,738
Jul 6, 2026	27.67	27.68	27.62	27.68	27.68	0.11%	15,090
Jul 2, 2026	27.71	27.71	27.60	27.65	27.65	-0.04%	139,004
Jul 1, 2026	27.68	27.73	27.66	27.66	27.66	-0.03%	83,114
Jun 30, 2026	27.68	27.69	27.62	27.67	27.67	-0.01%	158,776
Jun 29, 2026	27.67	27.67	27.65	27.67	27.67	0.13%	9,412
Jun 26, 2026	27.60	27.64	27.60	27.64	27.64	0.14%	1,023
Jun 25, 2026	27.66	27.66	27.60	27.60	27.60	-0.16%	1,007
Jun 24, 2026	27.60	27.64	27.60	27.64	27.64	0.02%	447
Jun 23, 2026	27.60	27.64	27.60	27.64	27.64	-	4,122
Jun 22, 2026	27.66	27.67	27.60	27.64	27.64	0.13%	1,293
Jun 18, 2026	27.58	27.60	27.58	27.60	27.60	0.05%	799
Jun 17, 2026	27.58	27.60	27.58	27.59	27.59	-0.12%	9,823
Jun 16, 2026	27.59	27.62	27.59	27.62	27.62	0.13%	9,590
Jun 15, 2026	27.59	27.59	27.58	27.58	27.58	-0.04%	2,500
Jun 12, 2026	27.57	27.59	27.57	27.59	27.59	0.07%	116
Jun 11, 2026	27.57	27.57	27.57	27.57	27.57	-0.05%	858
Jun 10, 2026	27.61	27.61	27.59	27.59	27.59	-0.02%	387
Jun 9, 2026	27.59	27.60	27.59	27.59	27.59	0.11%	1,841
Jun 8, 2026	27.60	27.60	27.56	27.56	27.56	-0.07%	1,240
Jun 5, 2026	27.56	27.58	27.54	27.58	27.58	0.07%	9,704

Data Source: S&P Global Market Intelligence Last updated: Aug 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 17, 2026

Data Sources Report a data error

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.