Calamos Russell 2000 Structured Alt Protection ETF January (CPRY)
NYSEARCA: CPRY · Real-Time Price · USD
26.96
0.00 (0.00%)
Dec 29, 2025, 12:36 PM EST - Market open
CPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 26.91 | 26.91 | 26.91 | 26.94 | - | -0.10% | 300 |
| 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 |
| Nov 4, 2025 | 26.19 | 26.22 | 26.11 | 26.13 | 26.13 | -0.39% | 2,299 |
| Nov 3, 2025 | 26.19 | 26.28 | 26.19 | 26.23 | 26.23 | -0.20% | 1,716 |
| Oct 31, 2025 | 26.24 | 26.28 | 26.21 | 26.28 | 26.28 | 0.32% | 3,399 |
| Oct 30, 2025 | 26.29 | 26.30 | 26.20 | 26.20 | 26.20 | -0.15% | 93,423 |
| Oct 29, 2025 | 26.36 | 26.36 | 26.23 | 26.24 | 26.24 | -0.37% | 45,263 |
| Oct 28, 2025 | 26.31 | 26.36 | 26.30 | 26.34 | 26.34 | -0.13% | 26,187 |
| Oct 27, 2025 | 26.38 | 26.40 | 26.34 | 26.37 | 26.37 | 0.07% | 9,788 |
| Oct 24, 2025 | 26.24 | 26.37 | 26.24 | 26.35 | 26.35 | 0.36% | 4,092 |
| Oct 23, 2025 | 26.10 | 26.30 | 26.10 | 26.26 | 26.26 | 0.34% | 63,579 |
| Oct 22, 2025 | 26.24 | 26.24 | 26.17 | 26.17 | 26.17 | -0.30% | 3,940 |
| Oct 21, 2025 | 26.22 | 26.29 | 26.21 | 26.25 | 26.25 | -0.13% | 2,941 |
| Oct 20, 2025 | 26.26 | 26.29 | 26.26 | 26.29 | 26.29 | 0.63% | 714 |
| Oct 17, 2025 | 26.16 | 26.20 | 26.08 | 26.12 | 26.12 | -0.23% | 12,886 |