Calamos Russell 2000 Structured Alt Protection ETF – October (CPRO)
NYSEARCA: CPRO · Real-Time Price · USD
24.91
-0.06 (-0.24%)
Nov 20, 2024, 3:20 PM EST - Market closed
CPRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.07 | 25.07 | 24.91 | 24.96 | 24.96 | -0.04% | 8,968 |
Nov 19, 2024 | 24.87 | 24.97 | 24.87 | 24.97 | 24.97 | 0.14% | 10,273 |
Nov 18, 2024 | 24.97 | 24.97 | 24.90 | 24.93 | 24.93 | 0.06% | 13,185 |
Nov 15, 2024 | 24.97 | 24.97 | 24.88 | 24.92 | 24.92 | -0.34% | 11,110 |
Nov 14, 2024 | 24.99 | 25.00 | 24.92 | 25.00 | 25.00 | -0.14% | 12,999 |
Nov 13, 2024 | 25.09 | 25.11 | 25.02 | 25.04 | 25.04 | -0.06% | 7,967 |
Nov 12, 2024 | 25.13 | 25.13 | 25.05 | 25.05 | 25.05 | -0.30% | 5,174 |
Nov 11, 2024 | 25.05 | 25.15 | 25.05 | 25.13 | 25.13 | 0.26% | 6,758 |
Nov 8, 2024 | 25.07 | 25.07 | 25.03 | 25.06 | 25.06 | 0.10% | 2,523 |
Nov 7, 2024 | 25.05 | 25.07 | 25.03 | 25.04 | 25.04 | -0.14% | 6,083 |
Nov 6, 2024 | 24.98 | 25.07 | 24.98 | 25.07 | 25.07 | 0.89% | 19,228 |
Nov 5, 2024 | 24.78 | 24.86 | 24.78 | 24.85 | 24.85 | 0.28% | 10,655 |
Nov 4, 2024 | 24.75 | 24.81 | 24.75 | 24.78 | 24.78 | 0.12% | 25,842 |
Nov 1, 2024 | 24.79 | 24.79 | 24.71 | 24.75 | 24.75 | 0.04% | 21,949 |
Oct 31, 2024 | 24.78 | 24.78 | 24.72 | 24.74 | 24.74 | -0.16% | 16,530 |
Oct 30, 2024 | 24.85 | 24.86 | 24.77 | 24.78 | 24.78 | -0.04% | 6,736 |
Oct 29, 2024 | 24.81 | 24.82 | 24.76 | 24.79 | 24.79 | -0.12% | 18,132 |
Oct 28, 2024 | 24.80 | 24.84 | 24.79 | 24.82 | 24.82 | 0.34% | 18,207 |
Oct 25, 2024 | 24.77 | 24.79 | 24.74 | 24.74 | 24.74 | - | 14,150 |
Oct 24, 2024 | 24.75 | 24.77 | 24.69 | 24.74 | 24.74 | -0.02% | 13,013 |
Oct 23, 2024 | 24.75 | 24.75 | 24.70 | 24.74 | 24.74 | -0.20% | 23,062 |
Oct 22, 2024 | 24.78 | 24.79 | 24.75 | 24.79 | 24.79 | 0.04% | 55,061 |
Oct 21, 2024 | 24.83 | 24.83 | 24.76 | 24.78 | 24.78 | -0.28% | 7,376 |
Oct 18, 2024 | 24.83 | 24.89 | 24.83 | 24.85 | 24.85 | -0.06% | 13,521 |
Oct 17, 2024 | 24.85 | 24.87 | 24.84 | 24.87 | 24.87 | - | 6,927 |
Oct 16, 2024 | 24.85 | 24.89 | 24.85 | 24.87 | 24.87 | 0.23% | 9,259 |
Oct 15, 2024 | 24.81 | 24.85 | 24.78 | 24.81 | 24.81 | 0.08% | 76,916 |
Oct 14, 2024 | 25.00 | 25.00 | 24.76 | 24.79 | 24.79 | 0.14% | 15,376 |
Oct 11, 2024 | 24.81 | 24.81 | 24.71 | 24.76 | 24.76 | 0.26% | 30,882 |
Oct 10, 2024 | 24.67 | 24.75 | 24.64 | 24.69 | 24.69 | 0.02% | 43,248 |
Oct 9, 2024 | 24.71 | 24.73 | 24.69 | 24.69 | 24.69 | -0.02% | 35,650 |
Oct 8, 2024 | 24.69 | 24.71 | 24.67 | 24.69 | 24.69 | -0.05% | 36,343 |
Oct 7, 2024 | 24.73 | 24.77 | 24.66 | 24.70 | 24.70 | -0.19% | 123,932 |
Oct 4, 2024 | 24.80 | 24.80 | 24.68 | 24.75 | 24.75 | 0.16% | 118,312 |
Oct 3, 2024 | 24.74 | 24.87 | 24.67 | 24.71 | 24.71 | -0.16% | 121,386 |
Oct 2, 2024 | 24.84 | 24.84 | 24.72 | 24.75 | 24.75 | 0.05% | 181,023 |