Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF - October (CPRO)
NYSEARCA: CPRO · Real-Time Price · USD
24.93
-0.15 (-0.59%)
Feb 21, 2025, 1:24 PM EST - Market closed

CPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.9324.9324.9324.9324.93-0.59%103
Feb 20, 202525.0825.0825.0825.0825.08-0.14%4,602
Feb 19, 202525.0725.1325.0725.1125.110.08%4,602
Feb 18, 202525.1025.1025.0925.0925.09-0.02%2,133
Feb 14, 202525.0725.1025.0725.0925.090.02%4,391
Feb 13, 202525.0525.0925.0525.0925.090.23%4,499
Feb 12, 202525.0125.0525.0025.0325.03-0.18%6,082
Feb 11, 202525.0125.0825.0125.0825.08-0.10%100
Feb 10, 202525.0725.1025.0725.1025.100.08%5,449
Feb 7, 202525.1325.1325.0425.0825.08-0.16%1,805
Feb 6, 202525.1425.1425.0125.1225.12-0.01%7,990
Feb 5, 202525.1225.1325.1025.1225.120.17%9,329
Feb 4, 202525.0425.1025.0425.0825.080.28%9,275
Feb 3, 202524.9225.0324.9225.0125.01-0.27%1,532
Jan 31, 202525.1225.1225.0525.0725.070.04%1,096
Jan 30, 202525.1125.1425.0625.0625.06-0.08%70,944
Jan 29, 202525.0525.0825.0325.0825.08-30,254
Jan 28, 202525.1025.1225.0525.0825.080.07%8,323
Jan 27, 202525.0625.0725.0425.0725.07-0.14%698
Jan 24, 202525.1225.1525.0825.1025.10-0.04%16,942
Jan 23, 202525.0825.1525.0825.1125.110.11%2,844
Jan 22, 202525.0925.0925.0925.0925.09-0.10%1
Jan 21, 202525.1025.1125.0725.1125.110.32%624
Jan 17, 202525.0325.0325.0325.0325.030.10%1
Jan 16, 202524.9425.0224.9425.0125.010.08%16,314
Jan 15, 202525.0125.0124.9824.9924.990.37%4,404
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