Calamos Russell 2000 Structured Alt Protection ETF January (CPRY)
NYSEARCA: CPRY · Real-Time Price · USD
25.15
-0.07 (-0.26%)
Jul 31, 2025, 4:00 PM - Market closed
CPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.18 | 25.18 | 25.13 | 25.15 | 25.15 | -0.27% | 5,251 |
| Jul 30, 2025 | 25.26 | 25.31 | 25.09 | 25.21 | 25.21 | -0.15% | 21,078 |
| Jul 29, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | -0.20% | 276 |
| Jul 28, 2025 | 25.30 | 25.30 | 25.28 | 25.30 | 25.30 | -0.02% | 6,182 |
| Jul 25, 2025 | 25.29 | 25.34 | 25.29 | 25.31 | 25.31 | 0.22% | 5,840 |
| Jul 24, 2025 | 25.29 | 25.30 | 25.24 | 25.25 | 25.25 | -0.47% | 7,355 |
| Jul 23, 2025 | 25.28 | 25.39 | 25.28 | 25.37 | 25.37 | 0.33% | 9,200 |
| Jul 22, 2025 | 25.18 | 25.29 | 25.18 | 25.29 | 25.29 | 0.42% | 14,513 |
| Jul 21, 2025 | 25.28 | 25.28 | 25.18 | 25.18 | 25.18 | -0.26% | 17,633 |
| Jul 18, 2025 | 25.26 | 25.31 | 25.21 | 25.25 | 25.25 | -0.02% | 9,359 |
| Jul 17, 2025 | 25.15 | 25.29 | 25.15 | 25.25 | 25.25 | 0.24% | 15,124 |
| Jul 16, 2025 | 25.11 | 25.21 | 25.03 | 25.19 | 25.19 | 0.26% | 14,531 |
| Jul 15, 2025 | 25.24 | 25.24 | 25.05 | 25.13 | 25.13 | -0.55% | 20,807 |
| Jul 14, 2025 | 25.12 | 25.28 | 25.12 | 25.27 | 25.27 | 0.21% | 7,210 |
| Jul 11, 2025 | 25.21 | 25.26 | 25.20 | 25.21 | 25.21 | -0.23% | 8,141 |
| Jul 10, 2025 | 25.25 | 25.34 | 25.24 | 25.27 | 25.27 | 0.14% | 12,474 |
| Jul 9, 2025 | 25.20 | 25.28 | 25.16 | 25.23 | 25.23 | 0.20% | 12,589 |
| Jul 8, 2025 | 25.07 | 25.21 | 25.07 | 25.18 | 25.18 | 0.19% | 9,939 |
| Jul 7, 2025 | 25.23 | 25.23 | 25.12 | 25.14 | 25.14 | -0.39% | 8,755 |
| Jul 3, 2025 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 0.42% | 1,400 |
| Jul 2, 2025 | 25.13 | 25.15 | 25.11 | 25.13 | 25.13 | 0.28% | 7,466 |
| Jul 1, 2025 | 25.01 | 25.12 | 25.01 | 25.06 | 25.06 | 0.14% | 15,502 |
| Jun 30, 2025 | 25.00 | 25.05 | 24.98 | 25.03 | 25.03 | 0.08% | 4,543 |
| Jun 27, 2025 | 25.03 | 25.03 | 24.96 | 25.01 | 25.01 | 0.09% | 603 |
| Jun 26, 2025 | 24.94 | 24.98 | 24.93 | 24.98 | 24.98 | 0.45% | 6,103 |
| Jun 25, 2025 | 24.94 | 24.94 | 24.87 | 24.87 | 24.87 | -0.42% | 6,825 |
| Jun 24, 2025 | 24.90 | 24.98 | 24.89 | 24.98 | 24.98 | 0.32% | 4,920 |
| Jun 23, 2025 | 24.87 | 24.90 | 24.79 | 24.90 | 24.90 | 0.23% | 501 |
| Jun 20, 2025 | 24.85 | 24.88 | 24.83 | 24.84 | 24.84 | 0.01% | 2,962 |
| Jun 18, 2025 | 24.87 | 24.90 | 24.84 | 24.84 | 24.84 | 0.10% | 1,270 |
| Jun 17, 2025 | 24.87 | 24.88 | 24.81 | 24.81 | 24.81 | -0.19% | 8,528 |
| Jun 16, 2025 | 24.90 | 24.90 | 24.84 | 24.86 | 24.86 | 0.21% | 8,674 |
| Jun 13, 2025 | 24.85 | 24.85 | 24.81 | 24.81 | 24.81 | -0.35% | 1,525 |
| Jun 12, 2025 | 24.90 | 24.92 | 24.86 | 24.90 | 24.90 | -0.10% | 7,823 |
| Jun 11, 2025 | 25.02 | 25.02 | 24.91 | 24.92 | 24.92 | -0.07% | 44,889 |
| Jun 10, 2025 | 24.90 | 24.98 | 24.90 | 24.94 | 24.94 | 0.14% | 7,310 |
| Jun 9, 2025 | 24.90 | 24.92 | 24.89 | 24.90 | 24.90 | 0.20% | 5,103 |
| Jun 6, 2025 | 24.87 | 24.87 | 24.81 | 24.85 | 24.85 | 0.38% | 8,868 |
| Jun 5, 2025 | 24.79 | 24.80 | 24.76 | 24.76 | 24.76 | -0.02% | 3,643 |
| Jun 4, 2025 | 24.81 | 24.82 | 24.75 | 24.76 | 24.76 | -0.05% | 11,817 |
| Jun 3, 2025 | 24.77 | 24.82 | 24.75 | 24.78 | 24.78 | 0.39% | 3,579 |
| Jun 2, 2025 | 24.65 | 24.70 | 24.64 | 24.68 | 24.68 | -0.16% | 2,965 |
| May 30, 2025 | 24.72 | 24.72 | 24.69 | 24.72 | 24.72 | 0.10% | 6,141 |
| May 29, 2025 | 24.70 | 24.71 | 24.69 | 24.70 | 24.70 | 0.09% | 5,156 |
| May 28, 2025 | 24.70 | 24.71 | 24.68 | 24.68 | 24.68 | -0.14% | 2,372 |
| May 27, 2025 | 24.71 | 24.74 | 24.71 | 24.71 | 24.71 | 0.29% | 747 |
| May 23, 2025 | 24.63 | 24.66 | 24.60 | 24.64 | 24.64 | 0.01% | 844 |
| May 22, 2025 | 24.65 | 24.65 | 24.62 | 24.64 | 24.64 | - | 6,495 |
| May 21, 2025 | 24.74 | 24.74 | 24.64 | 24.64 | 24.64 | -0.52% | 37,177 |
| May 20, 2025 | 24.76 | 24.80 | 24.74 | 24.77 | 24.77 | -0.02% | 5,412 |