Calamos Russell 2000 Structured Alt Protection ETF January (CPRY)
NYSEARCA: CPRY · Real-Time Price · USD
25.82
-0.03 (-0.11%)
Sep 9, 2025, 4:00 PM - Market closed
CPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.82 | 25.82 | 25.79 | 25.82 | 25.82 | -0.09% | 571 |
| Sep 8, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | -0.02% | 683 |
| Sep 5, 2025 | 25.83 | 25.85 | 25.74 | 25.85 | 25.85 | 0.22% | 4,969 |
| Sep 4, 2025 | 25.63 | 25.80 | 25.63 | 25.80 | 25.80 | 0.36% | 8,535 |
| Sep 3, 2025 | 25.62 | 25.70 | 25.62 | 25.70 | 25.70 | -0.06% | 12,050 |
| Sep 2, 2025 | 25.68 | 25.72 | 25.59 | 25.72 | 25.72 | -0.09% | 11,521 |
| Aug 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.17% | 134 |
| Aug 28, 2025 | 25.74 | 25.78 | 25.74 | 25.78 | 25.78 | 0.19% | 439 |
| Aug 27, 2025 | 25.70 | 25.75 | 25.70 | 25.73 | 25.73 | 0.24% | 44,235 |
| Aug 26, 2025 | 25.68 | 25.69 | 25.67 | 25.67 | 25.67 | 0.11% | 3,110 |
| Aug 25, 2025 | 25.66 | 25.66 | 25.63 | 25.64 | 25.64 | -0.27% | 1,129 |
| Aug 22, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.30% | 164 |
| Aug 21, 2025 | 25.36 | 25.41 | 25.36 | 25.38 | 25.38 | 0.02% | 6,580 |
| Aug 20, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | -0.07% | 664 |
| Aug 19, 2025 | 25.45 | 25.48 | 25.40 | 25.40 | 25.40 | -0.15% | 2,143 |
| Aug 18, 2025 | 25.44 | 25.47 | 25.43 | 25.43 | 25.43 | - | 17,004 |
| Aug 15, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | -0.20% | 559 |
| Aug 14, 2025 | 25.43 | 25.49 | 25.40 | 25.49 | 25.49 | -0.31% | 962 |
| Aug 13, 2025 | 25.44 | 25.57 | 25.44 | 25.57 | 25.57 | 0.59% | 3,972 |
| Aug 12, 2025 | 25.30 | 25.42 | 25.30 | 25.42 | 25.42 | 0.93% | 9,375 |
| Aug 11, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.18 | 0.03% | 3,953 |
| Aug 8, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | 0.02% | 140 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.13 | 25.17 | 25.17 | - | 754 |
| Aug 6, 2025 | 25.16 | 25.20 | 25.15 | 25.17 | 25.17 | -0.22% | 1,606 |
| Aug 5, 2025 | 25.19 | 25.23 | 25.17 | 25.23 | 25.23 | 0.29% | 1,479 |
| Aug 4, 2025 | 25.09 | 25.17 | 25.08 | 25.15 | 25.15 | 0.44% | 2,415 |
| Aug 1, 2025 | 25.01 | 25.07 | 25.01 | 25.04 | 25.04 | -0.41% | 3,422 |
| 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 |