Calamos Russell 2000 Structured Alt Protection ETF January (CPRY)
NYSEARCA: CPRY · Real-Time Price · USD
24.54
0.00 (-0.01%)
At close: Apr 1, 2025, 3:58 PM
24.46
-0.08 (-0.32%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
CPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.44 | 24.57 | 24.43 | 24.54 | 24.54 | -0.02% | 9,656 |
| Mar 31, 2025 | 24.52 | 24.55 | 24.50 | 24.54 | 24.54 | 0.02% | 17,830 |
| Mar 28, 2025 | 24.65 | 24.65 | 24.48 | 24.54 | 24.54 | -0.31% | 60,000 |
| Mar 27, 2025 | 24.58 | 24.66 | 24.57 | 24.62 | 24.62 | -0.04% | 4,217 |
| Mar 26, 2025 | 24.63 | 24.69 | 24.58 | 24.63 | 24.63 | -0.20% | 8,245 |
| Mar 25, 2025 | 24.74 | 24.74 | 24.64 | 24.68 | 24.68 | -0.14% | 18,850 |
| Mar 24, 2025 | 24.63 | 24.75 | 24.63 | 24.71 | 24.71 | 0.37% | 21,511 |
| Mar 21, 2025 | 24.54 | 24.64 | 24.52 | 24.62 | 24.62 | -0.02% | 35,755 |
| Mar 20, 2025 | 24.61 | 24.68 | 24.60 | 24.62 | 24.62 | 0.04% | 32,861 |
| Mar 19, 2025 | 24.58 | 24.62 | 24.58 | 24.61 | 24.61 | 0.15% | 6,505 |
| Mar 18, 2025 | 24.52 | 24.58 | 24.52 | 24.58 | 24.58 | -0.12% | 1,436 |
| Mar 17, 2025 | 24.37 | 24.61 | 24.37 | 24.61 | 24.61 | 0.26% | 17,165 |
| Mar 14, 2025 | 24.53 | 24.56 | 24.50 | 24.54 | 24.54 | 0.35% | 7,857 |
| Mar 13, 2025 | 24.51 | 24.51 | 24.45 | 24.45 | 24.45 | -0.37% | 4,435 |
| Mar 12, 2025 | 24.53 | 24.57 | 24.50 | 24.55 | 24.55 | 0.14% | 5,298 |
| Mar 11, 2025 | 24.58 | 24.59 | 24.51 | 24.51 | 24.51 | -0.33% | 80,150 |
| Mar 10, 2025 | 24.54 | 24.60 | 24.52 | 24.59 | 24.59 | -0.22% | 9,849 |
| Mar 7, 2025 | 24.63 | 24.65 | 24.54 | 24.64 | 24.64 | -0.17% | 29,084 |
| Mar 6, 2025 | 24.60 | 24.69 | 24.60 | 24.69 | 24.69 | -0.05% | 176,168 |
| Mar 5, 2025 | 24.60 | 24.71 | 24.60 | 24.70 | 24.70 | 0.21% | 17,015 |
| Mar 4, 2025 | 24.66 | 24.66 | 24.59 | 24.65 | 24.65 | -0.20% | 2,744 |
| Mar 3, 2025 | 24.81 | 24.83 | 24.67 | 24.70 | 24.70 | -0.30% | 17,851 |
| Feb 28, 2025 | 24.69 | 24.81 | 24.69 | 24.77 | 24.77 | 0.24% | 8,252 |
| Feb 27, 2025 | 24.76 | 24.85 | 24.71 | 24.71 | 24.71 | -0.56% | 17,489 |
| Feb 26, 2025 | 24.85 | 24.91 | 24.81 | 24.85 | 24.85 | 0.20% | 19,942 |
| Feb 25, 2025 | 24.82 | 24.85 | 24.78 | 24.80 | 24.80 | 0.04% | 27,615 |
| Feb 24, 2025 | 24.79 | 24.89 | 24.78 | 24.79 | 24.79 | -0.35% | 8,028 |
| Feb 21, 2025 | 24.94 | 24.98 | 24.84 | 24.88 | 24.88 | -0.37% | 5,039 |
| Feb 20, 2025 | 25.04 | 25.04 | 24.95 | 24.97 | 24.97 | -0.16% | 17,315 |
| Feb 19, 2025 | 25.04 | 25.08 | 25.00 | 25.01 | 25.01 | -0.28% | 20,084 |
| Feb 18, 2025 | 25.03 | 25.08 | 24.98 | 25.08 | 25.08 | 0.16% | 13,149 |
| Feb 14, 2025 | 25.07 | 25.09 | 25.04 | 25.04 | 25.04 | 0.24% | 4,347 |
| Feb 13, 2025 | 24.99 | 24.99 | 24.97 | 24.98 | 24.98 | 0.06% | 3,884 |
| Feb 12, 2025 | 24.92 | 25.00 | 24.90 | 24.97 | 24.97 | -0.26% | 6,926 |
| Feb 11, 2025 | 24.98 | 25.09 | 24.98 | 25.03 | 25.03 | 0.16% | 14,310 |
| Feb 10, 2025 | 25.15 | 25.15 | 24.99 | 24.99 | 24.99 | -0.12% | 4,342 |
| Feb 7, 2025 | 25.07 | 25.07 | 24.98 | 25.02 | 25.02 | -0.36% | 6,906 |
| Feb 6, 2025 | 25.12 | 25.13 | 25.03 | 25.11 | 25.11 | - | 5,448 |
| Feb 5, 2025 | 25.07 | 25.11 | 25.05 | 25.11 | 25.11 | 0.24% | 15,682 |
| Feb 4, 2025 | 25.02 | 25.07 | 24.96 | 25.05 | 25.05 | 0.40% | 11,935 |
| Feb 3, 2025 | 24.92 | 25.01 | 24.92 | 24.95 | 24.95 | -0.22% | 18,612 |
| Jan 31, 2025 | 25.04 | 25.08 | 25.00 | 25.00 | 25.00 | -0.22% | 985 |
| Jan 30, 2025 | 25.05 | 25.09 | 25.02 | 25.06 | 25.06 | 0.13% | 7,606 |
| Jan 29, 2025 | 25.07 | 25.07 | 24.99 | 25.03 | 25.03 | -0.04% | 6,765 |
| Jan 28, 2025 | 24.96 | 25.05 | 24.96 | 25.04 | 25.04 | 0.30% | 6,316 |
| Jan 27, 2025 | 25.05 | 25.05 | 24.96 | 24.96 | 24.96 | -0.30% | 4,083 |
| Jan 24, 2025 | 25.07 | 25.08 | 25.01 | 25.04 | 25.04 | -0.04% | 6,574 |
| Jan 23, 2025 | 25.01 | 25.07 | 25.01 | 25.05 | 25.05 | 0.06% | 16,080 |
| Jan 22, 2025 | 25.03 | 25.06 | 25.00 | 25.03 | 25.03 | -0.20% | 17,885 |
| Jan 21, 2025 | 25.06 | 25.08 | 25.02 | 25.08 | 25.08 | 0.50% | 23,161 |