Calamos Russell 2000 Structured Alt Protection ETF - October (CPRO)
NYSEARCA: CPRO · Real-Time Price · USD
24.51
-0.01 (-0.04%)
At close: Apr 1, 2025, 2:14 PM
24.43
-0.08 (-0.32%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.50 | 24.55 | 24.48 | 24.51 | 24.51 | -0.04% | 22,531 |
| Mar 31, 2025 | 24.52 | 24.53 | 24.51 | 24.53 | 24.53 | -0.16% | 3,297 |
| Mar 28, 2025 | 24.58 | 24.58 | 24.57 | 24.57 | 24.57 | -0.28% | 380 |
| Mar 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.08% | 100 |
| Mar 26, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% | 50 |
| Mar 25, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | -0.15% | 103 |
| Mar 24, 2025 | 24.66 | 24.74 | 24.66 | 24.74 | 24.74 | 0.55% | 485 |
| Mar 21, 2025 | 24.57 | 24.61 | 24.57 | 24.60 | 24.60 | -0.18% | 723 |
| Mar 20, 2025 | 24.63 | 24.65 | 24.63 | 24.65 | 24.65 | -0.11% | 704 |
| Mar 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.24% | 152 |
| Mar 18, 2025 | 24.62 | 24.68 | 24.60 | 24.62 | 24.62 | -0.12% | 4,576 |
| Mar 17, 2025 | 24.48 | 24.65 | 24.48 | 24.65 | 24.65 | 0.22% | 6,754 |
| Mar 14, 2025 | 24.58 | 24.60 | 24.57 | 24.59 | 24.59 | 0.24% | 2,314 |
| Mar 13, 2025 | 24.59 | 24.59 | 24.53 | 24.53 | 24.53 | -0.29% | 2,204 |
| Mar 12, 2025 | 24.57 | 24.61 | 24.55 | 24.60 | 24.60 | 0.03% | 5,693 |
| Mar 11, 2025 | 24.58 | 24.60 | 24.53 | 24.60 | 24.60 | 0.02% | 2,767 |
| Mar 10, 2025 | 24.60 | 24.60 | 24.54 | 24.59 | 24.59 | -0.34% | 3,456 |
| Mar 7, 2025 | 24.61 | 24.72 | 24.61 | 24.67 | 24.67 | 0.06% | 4,652 |
| Mar 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.13% | 234 |
| Mar 5, 2025 | 24.65 | 24.69 | 24.64 | 24.69 | 24.69 | 0.16% | 6,423 |
| Mar 4, 2025 | 24.69 | 24.69 | 24.60 | 24.65 | 24.65 | -0.28% | 10,433 |
| Mar 3, 2025 | 24.81 | 24.82 | 24.72 | 24.72 | 24.72 | -0.43% | 2,318 |
| Feb 28, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 0.21% | 3,741 |
| Feb 27, 2025 | 24.84 | 24.85 | 24.76 | 24.77 | 24.77 | -0.39% | 6,234 |
| Feb 26, 2025 | 24.94 | 24.95 | 24.87 | 24.87 | 24.87 | 0.02% | 10,847 |
| Feb 25, 2025 | 24.84 | 24.87 | 24.82 | 24.87 | 24.87 | -0.06% | 5,051 |
| Feb 24, 2025 | 24.84 | 24.93 | 24.84 | 24.88 | 24.88 | -0.19% | 2,617 |
| Feb 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.59% | 103 |
| Feb 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.14% | 4,602 |
| Feb 19, 2025 | 25.07 | 25.13 | 25.07 | 25.11 | 25.11 | 0.08% | 4,602 |
| Feb 18, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | -0.02% | 2,133 |
| Feb 14, 2025 | 25.07 | 25.10 | 25.07 | 25.09 | 25.09 | 0.02% | 4,391 |
| Feb 13, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 25.09 | 0.23% | 4,499 |
| Feb 12, 2025 | 25.01 | 25.05 | 25.00 | 25.03 | 25.03 | -0.18% | 6,082 |
| Feb 11, 2025 | 25.01 | 25.08 | 25.01 | 25.08 | 25.08 | -0.10% | 100 |
| Feb 10, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 0.08% | 5,449 |
| Feb 7, 2025 | 25.13 | 25.13 | 25.04 | 25.08 | 25.08 | -0.16% | 1,805 |
| Feb 6, 2025 | 25.14 | 25.14 | 25.01 | 25.12 | 25.12 | -0.01% | 7,990 |
| Feb 5, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 25.12 | 0.17% | 9,329 |
| Feb 4, 2025 | 25.04 | 25.10 | 25.04 | 25.08 | 25.08 | 0.28% | 9,275 |
| Feb 3, 2025 | 24.92 | 25.03 | 24.92 | 25.01 | 25.01 | -0.27% | 1,532 |
| Jan 31, 2025 | 25.12 | 25.12 | 25.05 | 25.07 | 25.07 | 0.04% | 1,096 |
| Jan 30, 2025 | 25.11 | 25.14 | 25.06 | 25.06 | 25.06 | -0.08% | 70,944 |
| Jan 29, 2025 | 25.05 | 25.08 | 25.03 | 25.08 | 25.08 | - | 30,254 |
| Jan 28, 2025 | 25.10 | 25.12 | 25.05 | 25.08 | 25.08 | 0.07% | 8,323 |
| Jan 27, 2025 | 25.06 | 25.07 | 25.04 | 25.07 | 25.07 | -0.14% | 698 |
| Jan 24, 2025 | 25.12 | 25.15 | 25.08 | 25.10 | 25.10 | -0.04% | 16,942 |
| Jan 23, 2025 | 25.08 | 25.15 | 25.08 | 25.11 | 25.11 | 0.11% | 2,844 |
| Jan 22, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.10% | 1 |
| Jan 21, 2025 | 25.10 | 25.11 | 25.07 | 25.11 | 25.11 | 0.32% | 624 |