Calamos Russell 2000 Structured Alt Protection ETF January (CPRY)
NYSEARCA: CPRY · Real-Time Price · USD
27.19
-0.03 (-0.13%)
At close: Mar 6, 2026, 4:00 PM EST
27.19
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
CPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.11 | 27.21 | 27.11 | 27.19 | 27.19 | -0.13% | 10,159 |
| Mar 5, 2026 | 27.12 | 27.26 | 27.12 | 27.23 | 27.22 | -0.38% | 6,392 |
| Mar 4, 2026 | 27.31 | 27.34 | 27.31 | 27.33 | 27.33 | 0.20% | 3,480 |
| Mar 3, 2026 | 27.22 | 27.30 | 27.22 | 27.28 | 27.28 | -0.09% | 3,744 |
| Mar 2, 2026 | 27.25 | 27.34 | 27.25 | 27.30 | 27.30 | 0.15% | 15,641 |
| Feb 27, 2026 | 27.30 | 27.30 | 27.24 | 27.26 | 27.26 | -0.26% | 8,323 |
| Feb 26, 2026 | 27.30 | 27.37 | 27.30 | 27.33 | 27.33 | -0.02% | 14,595 |
| Feb 25, 2026 | 27.32 | 27.34 | 27.32 | 27.34 | 27.34 | 0.20% | 1,628 |
| Feb 24, 2026 | 27.31 | 27.34 | 27.28 | 27.28 | 27.28 | 0.18% | 2,085 |
| Feb 23, 2026 | 27.24 | 27.29 | 27.21 | 27.23 | 27.23 | -0.22% | 7,723 |
| Feb 20, 2026 | 27.29 | 27.33 | 27.28 | 27.29 | 27.29 | - | 2,801 |
| Feb 19, 2026 | 27.26 | 27.36 | 27.26 | 27.29 | 27.29 | -0.09% | 9,902 |
| Feb 18, 2026 | 27.32 | 27.36 | 27.32 | 27.32 | 27.32 | 0.13% | 2,397 |
| Feb 17, 2026 | 27.23 | 27.33 | 27.23 | 27.28 | 27.28 | -0.18% | 2,806 |
| Feb 13, 2026 | 27.27 | 27.35 | 27.26 | 27.33 | 27.33 | 0.48% | 3,736 |
| Feb 12, 2026 | 27.29 | 27.30 | 27.20 | 27.20 | 27.20 | -0.36% | 4,231 |
| Feb 11, 2026 | 27.27 | 27.32 | 27.27 | 27.30 | 27.30 | -0.19% | 4,147 |
| Feb 10, 2026 | 27.34 | 27.35 | 27.34 | 27.35 | 27.35 | 0.09% | 506 |
| Feb 9, 2026 | 27.32 | 27.35 | 27.31 | 27.33 | 27.33 | 0.04% | 1,125 |
| Feb 6, 2026 | 27.30 | 27.32 | 27.28 | 27.32 | 27.32 | 0.51% | 1,591 |
| Feb 5, 2026 | 27.28 | 27.28 | 27.15 | 27.18 | 27.18 | -0.19% | 18,341 |
| Feb 4, 2026 | 27.26 | 27.26 | 27.15 | 27.23 | 27.23 | 0.01% | 10,421 |
| Feb 3, 2026 | 27.26 | 27.26 | 27.17 | 27.23 | 27.23 | -0.07% | 3,825 |
| Feb 2, 2026 | 27.24 | 27.26 | 27.21 | 27.25 | 27.24 | 0.11% | 4,053 |
| Jan 30, 2026 | 27.20 | 27.22 | 27.18 | 27.22 | 27.22 | -0.16% | 771 |
| Jan 29, 2026 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 0.03% | 1,572 |
| Jan 28, 2026 | 27.22 | 27.25 | 27.22 | 27.25 | 27.25 | -0.06% | 1,859 |
| Jan 27, 2026 | 27.23 | 27.27 | 27.23 | 27.27 | 27.26 | 0.06% | 2,469 |
| Jan 26, 2026 | 27.38 | 27.38 | 27.21 | 27.25 | 27.25 | -0.04% | 3,994 |
| Jan 23, 2026 | 27.30 | 27.30 | 27.22 | 27.26 | 27.26 | -0.20% | 1,508 |
| Jan 22, 2026 | 27.32 | 27.37 | 27.27 | 27.32 | 27.31 | 0.07% | 6,914 |
| Jan 21, 2026 | 27.24 | 27.30 | 27.20 | 27.30 | 27.29 | 0.26% | 4,215 |
| Jan 20, 2026 | 27.26 | 27.26 | 27.18 | 27.23 | 27.22 | -0.15% | 1,082 |
| 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 |