Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF - October (CPRO)
NYSEARCA: CPRO · Real-Time Price · USD
25.01
+0.11 (0.46%)
Jan 15, 2025, 11:11 AM EST - Market open

CPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202524.8724.9024.8724.9024.900.27%1,333
Jan 13, 202524.8124.9924.7624.8324.830.09%27,884
Jan 10, 202524.8324.8324.7624.8124.81-0.42%11,251
Jan 8, 202524.8724.9124.8724.9124.91-0.08%1,325
Jan 7, 202524.9324.9324.9324.9324.93-0.10%91
Jan 6, 202524.9724.9724.9624.9624.96-0.02%520
Jan 3, 202524.9224.9624.9224.9624.960.28%1,266
Jan 2, 202524.9224.9224.8424.8924.890.02%3,515
Dec 31, 202424.8824.9024.8524.8924.890.10%33,380
Dec 30, 202424.8524.8624.8224.8624.86-0.07%613
Dec 27, 202424.9024.9024.8724.8824.88-0.17%5,626
Dec 26, 202424.9324.9324.9124.9224.920.08%1,790
Dec 24, 202424.9024.9024.9024.9024.900.20%133
Dec 23, 202424.9024.9024.8224.8524.85-0.06%8,049
Dec 20, 202424.8924.9124.8724.8724.870.13%509
Dec 19, 202424.9124.9124.8024.8324.83-0.05%4,332
Dec 18, 202425.0325.0324.8524.8524.85-0.79%4,177
Dec 17, 202425.0525.0525.0525.0525.05-0.18%150
Dec 16, 202425.0625.0925.0625.0925.090.14%1,883
Dec 13, 202425.0325.0725.0325.0625.06-0.08%6,543
Dec 12, 202425.0625.0925.0625.0825.08-0.22%668
Dec 11, 202425.1125.1525.1125.1325.130.10%5,244
Dec 10, 202425.1125.1125.1125.1125.11-0.07%4,774
Dec 9, 202425.1325.1325.1125.1225.12-0.11%4,774
Dec 6, 202425.1325.1525.1325.1525.150.11%402
Dec 5, 202425.1525.1525.1225.1225.12-0.14%2,279
Dec 4, 202425.1625.1625.1625.1625.160.05%8
Dec 3, 202425.1225.1525.1025.1525.15-0.07%1,998
Dec 2, 202425.1325.1925.1125.1725.170.12%10,540
Nov 29, 202425.1525.1525.1325.1425.14-4,519
Nov 27, 202425.1425.1425.1425.1425.140.07%56
Nov 26, 202425.1125.1225.1125.1225.12-0.07%108
Nov 25, 202425.1625.1625.1225.1425.140.24%3,945
Nov 22, 202425.0525.1025.0525.0825.080.15%916
Nov 21, 202425.0125.0525.0125.0425.040.33%3,036
Nov 20, 202425.0725.0724.9124.9624.96-0.04%8,968
Nov 19, 202424.8724.9724.8724.9724.970.14%10,273
Nov 18, 202424.9724.9724.9024.9324.930.06%13,185
Nov 15, 202424.9724.9724.8824.9224.92-0.34%11,110
Nov 14, 202424.9925.0024.9225.0025.00-0.14%12,999
Nov 13, 202425.0925.1125.0225.0425.04-0.06%7,967
Nov 12, 202425.1325.1325.0525.0525.05-0.30%5,174
Nov 11, 202425.0525.1525.0525.1325.130.26%6,758
Nov 8, 202425.0725.0725.0325.0625.060.10%2,523
Nov 7, 202425.0525.0725.0325.0425.04-0.14%6,083
Nov 6, 202424.9825.0724.9825.0725.070.89%19,228
Nov 5, 202424.7824.8624.7824.8524.850.28%10,655
Nov 4, 202424.7524.8124.7524.7824.780.12%25,842
Nov 1, 202424.7924.7924.7124.7524.750.04%21,949
Oct 31, 202424.7824.7824.7224.7424.74-0.16%16,530
Oct 30, 202424.8524.8624.7724.7824.78-0.04%6,736
Oct 29, 202424.8124.8224.7624.7924.79-0.12%18,132
Oct 28, 202424.8024.8424.7924.8224.820.34%18,207
Oct 25, 202424.7724.7924.7424.7424.74-14,150
Oct 24, 202424.7524.7724.6924.7424.74-0.02%13,013
Oct 23, 202424.7524.7524.7024.7424.74-0.20%23,062
Oct 22, 202424.7824.7924.7524.7924.790.04%55,061
Oct 21, 202424.8324.8324.7624.7824.78-0.28%7,376
Oct 18, 202424.8324.8924.8324.8524.85-0.06%13,521
Oct 17, 202424.8524.8724.8424.8724.87-6,927
Oct 16, 202424.8524.8924.8524.8724.870.23%9,259
Oct 15, 202424.8124.8524.7824.8124.810.08%76,916
Oct 14, 202425.0025.0024.7624.7924.790.14%15,376
Oct 11, 202424.8124.8124.7124.7624.760.26%30,882
Oct 10, 202424.6724.7524.6424.6924.690.02%43,248
Oct 9, 202424.7124.7324.6924.6924.69-0.02%35,650
Oct 8, 202424.6924.7124.6724.6924.69-0.05%36,343
Oct 7, 202424.7324.7724.6624.7024.70-0.19%123,932
Oct 4, 202424.8024.8024.6824.7524.750.16%118,312
Oct 3, 202424.7424.8724.6724.7124.71-0.16%121,386
Oct 2, 202424.8424.8424.7224.7524.750.05%181,023