Calamos Russell 2000 Structured Alt Protection ETF - October (CPRO)
NYSEARCA: CPRO · Real-Time Price · USD
27.32
+0.01 (0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.28 | 27.32 | 27.28 | 27.32 | 27.32 | 0.02% | 897 |
| Jan 15, 2026 | 27.29 | 27.33 | 27.29 | 27.32 | 27.31 | 0.35% | 7,267 |
| Jan 14, 2026 | 27.11 | 27.25 | 27.11 | 27.22 | 27.22 | -0.07% | 18,602 |
| Jan 13, 2026 | 27.24 | 27.24 | 27.22 | 27.24 | 27.24 | - | 1,942 |
| Jan 12, 2026 | 27.19 | 27.27 | 27.19 | 27.24 | 27.24 | 0.07% | 1,969 |
| Jan 9, 2026 | 27.22 | 27.25 | 27.19 | 27.22 | 27.22 | 0.13% | 9,420 |
| Jan 8, 2026 | 27.17 | 27.18 | 27.14 | 27.18 | 27.18 | 0.16% | 2,370 |
| Jan 7, 2026 | 27.08 | 27.14 | 27.08 | 27.14 | 27.14 | 0.02% | 124 |
| Jan 6, 2026 | 27.08 | 27.14 | 27.08 | 27.14 | 27.13 | 0.18% | 7,687 |
| Jan 5, 2026 | 27.11 | 27.11 | 27.05 | 27.09 | 27.08 | 0.22% | 6,089 |
| Jan 2, 2026 | 27.03 | 27.03 | 26.99 | 27.03 | 27.03 | 0.24% | 6,231 |
| Dec 31, 2025 | 27.04 | 27.04 | 26.92 | 26.96 | 26.96 | -0.14% | 6,747 |
| Dec 30, 2025 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | -0.08% | 459 |
| Dec 29, 2025 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | -0.06% | 545 |
| Dec 26, 2025 | 27.00 | 27.04 | 26.98 | 27.04 | 27.04 | - | 1,587 |
| Dec 24, 2025 | 27.01 | 27.04 | 26.99 | 27.04 | 27.03 | 0.04% | 2,038 |
| Dec 23, 2025 | 27.00 | 27.03 | 27.00 | 27.03 | 27.03 | -0.10% | 1,500 |
| Dec 22, 2025 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 0.08% | 256 |
| Dec 19, 2025 | 27.00 | 27.04 | 27.00 | 27.03 | 27.03 | 0.27% | 770 |
| Dec 18, 2025 | 26.97 | 26.97 | 26.92 | 26.96 | 26.96 | 0.06% | 1,233 |
| Dec 17, 2025 | 27.03 | 27.03 | 26.94 | 26.94 | 26.94 | -0.15% | 762 |
| Dec 16, 2025 | 26.94 | 26.98 | 26.94 | 26.98 | 26.98 | -0.04% | 866 |
| Dec 15, 2025 | 27.20 | 27.20 | 26.99 | 26.99 | 26.99 | -0.11% | 1,843 |
| Dec 12, 2025 | 27.08 | 27.08 | 27.02 | 27.02 | 27.02 | -0.18% | 187 |
| Dec 11, 2025 | 27.07 | 27.10 | 27.07 | 27.07 | 27.07 | 0.19% | 305 |
| Dec 10, 2025 | 26.94 | 27.02 | 26.94 | 27.02 | 27.02 | 0.15% | 1,423 |
| Dec 9, 2025 | 26.98 | 27.00 | 26.96 | 26.98 | 26.98 | - | 11,320 |
| Dec 8, 2025 | 27.00 | 27.00 | 26.92 | 26.98 | 26.98 | 0.03% | 7,119 |
| Dec 5, 2025 | 26.95 | 26.98 | 26.95 | 26.97 | 26.97 | 0.06% | 3,428 |
| Dec 4, 2025 | 26.95 | 26.96 | 26.95 | 26.96 | 26.96 | 0.11% | 1,900 |
| Dec 3, 2025 | 26.81 | 26.93 | 26.81 | 26.93 | 26.93 | 0.28% | 15,473 |
| Dec 2, 2025 | 26.83 | 26.87 | 26.82 | 26.85 | 26.85 | 0.02% | 7,005 |
| Dec 1, 2025 | 26.89 | 26.89 | 26.82 | 26.85 | 26.85 | -0.17% | 4,696 |
| Nov 28, 2025 | 26.86 | 26.89 | 26.86 | 26.89 | 26.89 | -0.02% | 1,533 |
| Nov 26, 2025 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 0.20% | 1,078 |
| Nov 25, 2025 | 26.76 | 26.85 | 26.76 | 26.84 | 26.84 | 0.39% | 13,142 |
| Nov 24, 2025 | 26.71 | 26.77 | 26.68 | 26.74 | 26.74 | 0.25% | 8,869 |
| Nov 21, 2025 | 26.57 | 26.68 | 26.57 | 26.67 | 26.67 | 0.49% | 4,987 |
| Nov 20, 2025 | 26.67 | 26.67 | 26.54 | 26.54 | 26.54 | -0.23% | 4,348 |
| Nov 19, 2025 | 26.56 | 26.64 | 26.56 | 26.60 | 26.60 | 0.01% | 11,165 |
| Nov 18, 2025 | 26.54 | 26.64 | 26.54 | 26.60 | 26.60 | 0.07% | 12,494 |
| Nov 17, 2025 | 26.65 | 26.65 | 26.58 | 26.58 | 26.58 | -0.24% | 1,641 |
| Nov 14, 2025 | 26.64 | 26.67 | 26.63 | 26.65 | 26.64 | -0.06% | 5,682 |
| Nov 13, 2025 | 26.69 | 26.69 | 26.64 | 26.66 | 26.66 | -0.37% | 2,434 |
| Nov 12, 2025 | 26.76 | 26.82 | 26.76 | 26.76 | 26.76 | -0.08% | 11,090 |
| Nov 11, 2025 | 26.75 | 26.80 | 26.71 | 26.78 | 26.78 | 0.04% | 17,465 |
| Nov 10, 2025 | 26.79 | 26.82 | 26.74 | 26.77 | 26.77 | 0.15% | 3,910 |
| Nov 7, 2025 | 26.68 | 26.73 | 26.66 | 26.73 | 26.73 | 0.04% | 6,166 |
| Nov 6, 2025 | 26.74 | 26.75 | 26.72 | 26.72 | 26.72 | -0.03% | 10,414 |
| Nov 5, 2025 | 26.76 | 26.81 | 26.72 | 26.73 | 26.73 | -0.08% | 11,615 |