Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
27.02
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

CPRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.0427.0426.9727.0227.02-0.28%1,704
Mar 4, 202627.0727.1027.0727.1027.100.27%293
Mar 3, 202626.9727.0426.9727.0327.03-0.16%1,077
Mar 2, 202627.0927.1027.0427.0727.07-0.01%3,168
Feb 27, 202627.0527.0727.0527.0727.07-0.17%222
Feb 26, 202627.1227.1227.1227.1227.120.06%56
Feb 25, 202627.0527.1027.0527.1027.100.10%677
Feb 24, 202627.0827.0827.0827.0827.080.14%353
Feb 23, 202627.0027.0427.0027.0427.04-0.14%286
Feb 20, 202627.0827.0827.0627.0827.080.01%414
Feb 19, 202627.0727.0727.0727.0727.07-1
Feb 18, 202627.0627.0727.0627.0727.070.20%311
Feb 17, 202627.0127.0327.0127.0227.02-0.13%2,913
Feb 13, 202627.0227.0527.0227.0527.050.15%3,000
Feb 12, 202626.9927.0126.9927.0127.01-0.06%100
Feb 11, 202627.0227.0327.0227.0327.03-0.18%571
Feb 10, 202627.0827.0827.0827.0827.08-0.02%2
Feb 9, 202627.0427.0827.0427.0827.080.17%4,818
Feb 6, 202627.0227.0427.0227.0427.040.33%151
Feb 5, 202626.9827.0026.9126.9526.95-0.20%2,045
Feb 4, 202626.9427.0026.9427.0027.00-0.03%1,916
Feb 3, 202627.0527.0527.0027.0127.01-0.03%252
Feb 2, 202627.0227.0227.0227.0227.020.09%121
Jan 30, 202627.0027.0026.9926.9926.99-0.06%2,050
Jan 29, 202626.9827.0326.9727.0127.01-0.02%691
Jan 28, 202627.0227.0227.0127.0127.01-0.02%366
Jan 27, 202626.9927.0226.9927.0227.02-0.02%1,301
Jan 26, 202627.0327.0327.0327.0327.030.17%52
Jan 23, 202627.0427.0426.9826.9826.98-0.18%401
Jan 22, 202626.9427.0626.9427.0327.03-2,003
Jan 21, 202626.9827.0326.9827.0327.030.19%2,694
Jan 20, 202626.9426.9826.9426.9826.98-0.13%2,521
Jan 16, 202626.9827.0226.9827.0227.010.04%2,366
Jan 15, 202626.9627.0126.9627.0127.010.15%1,273
Jan 14, 202626.9727.0026.9226.9626.96-1,128
Jan 13, 202626.9626.9626.9626.9626.960.07%-
Jan 12, 202626.9126.9426.9126.9426.94-0.05%1,500
Jan 9, 202626.9626.9626.9226.9626.960.13%263
Jan 8, 202626.8626.9326.8626.9226.920.07%14,627
Jan 7, 202626.8626.9126.8626.9126.900.01%6,109
Jan 6, 202626.8826.9026.8626.9026.900.15%1,811
Jan 5, 202626.9026.9026.8226.8626.860.16%23,574
Jan 2, 202626.7626.8226.7526.8226.820.17%7,458
Dec 31, 202526.7926.7926.7626.7726.77-0.08%26,537
Dec 30, 202526.7726.8026.7726.8026.80-0.07%587
Dec 29, 202526.8226.8226.7826.8226.82-2,516
Dec 26, 202526.7826.8126.7826.8126.81-1,900
Dec 24, 202526.7726.8226.7726.8226.810.04%234
Dec 23, 202526.7726.8026.7726.8026.80-0.05%959
Dec 22, 202526.8226.8226.8226.8226.820.26%-
Dec 19, 202526.7726.7726.7426.7526.750.07%768
Dec 18, 202526.7326.7326.7326.7326.730.10%1,000
Dec 17, 202526.7226.7226.6626.7026.70-0.15%1,555
Dec 16, 202526.7426.7426.7426.7426.74-63
Dec 15, 202526.8326.8326.7126.7426.74-0.06%7,612
Dec 12, 202526.7626.7626.7626.7626.76-0.11%23
Dec 11, 202526.7926.7926.7926.7926.790.11%-
Dec 10, 202526.7626.7626.7626.7626.760.21%-
Dec 9, 202526.6726.7526.6726.7026.700.12%6,774
Dec 8, 202526.6726.6726.6726.6726.67-0.10%170
Dec 5, 202526.7026.7026.7026.7026.70-75
Dec 4, 202526.6926.7026.6926.7026.700.12%449
Dec 3, 202526.6326.6726.6226.6726.670.20%874
Dec 2, 202526.5926.6126.5926.6126.610.02%1,211
Dec 1, 202526.6126.6126.6126.6126.61-0.12%10
Nov 28, 202526.5926.6426.5926.6426.640.08%1,112
Nov 26, 202526.5526.6526.5526.6226.620.17%7,450
Nov 25, 202526.4826.5826.4826.5826.570.34%4,000
Nov 24, 202526.4626.4926.4626.4926.490.29%4,133
Nov 21, 202526.3026.4126.3026.4126.410.44%1,654
Nov 20, 202526.2926.2926.2926.2926.29-0.27%-
Nov 19, 202526.3226.3726.3226.3726.36-2,025
Nov 18, 202526.1926.3726.1926.3726.370.09%1,426
Nov 17, 202526.3726.4026.3426.3426.34-0.28%1,257
Nov 14, 202526.4226.4226.4226.4226.410.10%45
Nov 13, 202526.3926.3926.3926.3926.39-0.45%-
Nov 12, 202526.5226.5226.5126.5126.51-0.02%500
Nov 11, 202526.4726.5226.4626.5226.520.02%10,118
Nov 10, 202526.4826.5126.4726.5126.510.22%3,108
Nov 7, 202526.4026.4526.4026.4526.450.05%150
Nov 6, 202526.4526.4526.4426.4426.44-0.23%150
Nov 5, 202526.4626.5026.3926.5026.500.07%2,716
Nov 4, 202526.4926.4926.4826.4826.48-0.15%500
Nov 3, 202526.4826.5226.4826.5226.52-0.02%1,096
Oct 31, 202526.5226.5326.4626.5326.530.10%2,737
Oct 30, 202526.4926.5626.4826.5026.50-0.08%4,188
Oct 29, 202526.5426.5426.5226.5226.52-0.11%4,851
Oct 28, 202526.5526.5526.5426.5526.55-0.06%1,398
Oct 27, 202526.5526.5726.5526.5726.57-0.05%1,424
Oct 24, 202526.5826.5826.5826.5826.580.19%129
Oct 23, 202526.5426.5426.4826.5326.530.13%6,530
Oct 22, 202526.4926.5026.4726.5026.49-0.22%3,383
Oct 21, 202526.5326.5526.5226.5526.55-0.03%1,027,113
Oct 20, 202526.4926.5626.4926.5626.560.22%1,127
Oct 17, 202526.4626.5126.4626.5126.50-0.02%212
Oct 16, 202526.5326.5326.4726.5126.51-0.10%4,197
Oct 15, 202526.5526.5526.5226.5426.54-0.06%720
Oct 14, 202526.5526.5526.5526.5526.550.18%-
Oct 13, 202526.4726.5326.4526.5026.500.40%8,785
Oct 10, 202526.4826.4826.3726.4026.40-0.33%7,366