Calamos Russell 2000 Structured Alt Protection ETF January (CPRY)
NYSEARCA: CPRY · Real-Time Price · USD
27.26
+0.01 (0.05%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.23 | 27.27 | 27.23 | 27.27 | 27.26 | 0.04% | 2,143 |
| Jan 15, 2026 | 27.24 | 27.31 | 27.23 | 27.26 | 27.25 | 0.22% | 2,263 |
| Jan 14, 2026 | 27.10 | 27.24 | 27.10 | 27.20 | 27.20 | -0.07% | 8,873 |
| Jan 13, 2026 | 27.19 | 27.25 | 27.19 | 27.22 | 27.22 | 0.07% | 4,887 |
| Jan 12, 2026 | 27.11 | 27.26 | 27.10 | 27.20 | 27.20 | 0.06% | 35,098 |
| Jan 9, 2026 | 27.13 | 27.23 | 27.11 | 27.18 | 27.18 | 0.11% | 27,905 |
| Jan 8, 2026 | 27.15 | 27.16 | 27.09 | 27.15 | 27.15 | 0.11% | 14,894 |
| Jan 7, 2026 | 27.09 | 27.15 | 27.08 | 27.12 | 27.12 | 0.07% | 235,506 |
| Jan 6, 2026 | 27.07 | 27.13 | 27.07 | 27.10 | 27.10 | 0.10% | 46,663 |
| Jan 5, 2026 | 27.07 | 27.11 | 27.01 | 27.07 | 27.07 | 0.21% | 19,493 |
| Jan 2, 2026 | 26.98 | 28.29 | 26.93 | 27.02 | 27.02 | 0.11% | 185,623 |
| Dec 31, 2025 | 26.97 | 27.02 | 26.94 | 26.99 | 26.99 | 0.02% | 76,182 |
| Dec 30, 2025 | 26.92 | 27.00 | 26.92 | 26.98 | 26.98 | - | 88,403 |
| Dec 29, 2025 | 26.91 | 26.98 | 26.91 | 26.98 | 26.98 | 0.06% | 10,639 |
| Dec 26, 2025 | 26.91 | 26.97 | 26.91 | 26.97 | 26.97 | 0.06% | 3,405 |
| Dec 24, 2025 | 26.96 | 26.96 | 26.91 | 26.95 | 26.95 | 0.02% | 1,770 |
| Dec 23, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | - | 5,430 |
| Dec 22, 2025 | 26.89 | 26.96 | 26.88 | 26.95 | 26.94 | 0.13% | 5,964 |
| Dec 19, 2025 | 26.84 | 26.91 | 26.84 | 26.91 | 26.91 | 0.37% | 1,316 |
| Dec 18, 2025 | 26.80 | 26.89 | 26.79 | 26.81 | 26.81 | 0.22% | 16,203 |
| Dec 17, 2025 | 26.82 | 26.82 | 26.75 | 26.75 | 26.75 | -0.32% | 259 |
| Dec 16, 2025 | 26.77 | 26.84 | 26.77 | 26.84 | 26.84 | 0.09% | 1,267 |
| Dec 15, 2025 | 26.82 | 26.83 | 26.77 | 26.81 | 26.81 | -0.03% | 19,705 |
| Dec 12, 2025 | 26.82 | 26.83 | 26.79 | 26.82 | 26.82 | -0.13% | 798 |
| Dec 11, 2025 | 26.80 | 26.86 | 26.80 | 26.86 | 26.85 | 0.36% | 8,266 |
| Dec 10, 2025 | 26.74 | 26.77 | 26.69 | 26.76 | 26.76 | 0.22% | 7,790 |
| Dec 9, 2025 | 26.55 | 26.70 | 26.55 | 26.70 | 26.70 | 0.09% | 2,764 |
| Dec 8, 2025 | 26.69 | 26.70 | 26.64 | 26.68 | 26.67 | -0.02% | 6,208 |
| Dec 5, 2025 | 26.66 | 26.68 | 26.63 | 26.68 | 26.68 | 0.02% | 2,493 |
| Dec 4, 2025 | 26.62 | 26.68 | 26.62 | 26.68 | 26.68 | 0.17% | 2,540 |
| Dec 3, 2025 | 26.52 | 26.63 | 26.52 | 26.63 | 26.63 | 0.53% | 3,996 |
| Dec 2, 2025 | 26.42 | 26.52 | 26.42 | 26.49 | 26.49 | 0.05% | 6,118 |
| Dec 1, 2025 | 26.50 | 26.53 | 26.47 | 26.48 | 26.48 | -0.26% | 7,124 |
| Nov 28, 2025 | 26.49 | 26.54 | 26.49 | 26.54 | 26.54 | 0.20% | 918 |
| Nov 26, 2025 | 26.46 | 26.54 | 26.45 | 26.49 | 26.49 | 0.33% | 5,681 |
| Nov 25, 2025 | 26.26 | 26.42 | 26.26 | 26.40 | 26.40 | 0.72% | 7,326 |
| Nov 24, 2025 | 26.08 | 26.21 | 26.08 | 26.21 | 26.21 | 0.83% | 11,339 |
| Nov 21, 2025 | 25.78 | 26.04 | 25.78 | 26.00 | 26.00 | 1.08% | 8,538 |
| Nov 20, 2025 | 26.11 | 26.15 | 25.70 | 25.72 | 25.72 | -0.73% | 4,296 |
| Nov 19, 2025 | 25.90 | 25.92 | 25.86 | 25.91 | 25.91 | -0.01% | 5,463 |
| Nov 18, 2025 | 25.89 | 25.97 | 25.89 | 25.91 | 25.91 | 0.21% | 1,015 |
| Nov 17, 2025 | 26.03 | 26.03 | 25.78 | 25.86 | 25.86 | -0.74% | 4,876 |
| Nov 14, 2025 | 26.03 | 26.07 | 26.01 | 26.05 | 26.05 | 0.25% | 2,348 |
| Nov 13, 2025 | 25.95 | 26.17 | 25.95 | 25.99 | 25.99 | -1.09% | 3,103 |
| Nov 12, 2025 | 26.31 | 26.33 | 26.26 | 26.27 | 26.27 | -0.02% | 3,363 |
| Nov 11, 2025 | 26.29 | 26.29 | 26.24 | 26.28 | 26.28 | 0.03% | 9,862 |
| Nov 10, 2025 | 26.23 | 26.29 | 26.23 | 26.27 | 26.27 | 0.49% | 1,919 |
| Nov 7, 2025 | 26.01 | 26.14 | 25.95 | 26.14 | 26.14 | 0.13% | 4,587 |
| Nov 6, 2025 | 26.10 | 26.12 | 26.10 | 26.11 | 26.11 | -0.56% | 2,701 |
| Nov 5, 2025 | 26.19 | 26.29 | 26.19 | 26.25 | 26.25 | 0.49% | 4,056 |