Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
26.70
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
26.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CPRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202526.4726.5026.4626.4926.48-0.08%2,427
Oct 8, 202526.5126.5126.5126.5126.500.14%-
Oct 7, 202526.4726.4726.4326.4726.47-0.05%9,827
Oct 6, 202526.5026.5126.4826.4826.48-0.06%3,086
Oct 3, 202526.4926.5026.4826.5026.500.22%789
Oct 2, 202526.4326.4426.4226.4426.44-4,138
Oct 1, 202526.4126.4426.4126.4426.440.09%5,875
Sep 30, 202526.3826.4226.3826.4226.420.13%319
Sep 29, 202526.3826.3826.3826.3826.38-0.10%202
Sep 26, 202526.3726.4126.3526.4126.410.25%4,761
Sep 25, 202526.3326.3826.3326.3426.34-0.23%6,933
Sep 24, 202526.4126.4126.4026.4026.40-159
Sep 23, 202526.4426.4426.4026.4026.40-0.14%11,122
Sep 22, 202526.4026.4426.4026.4426.440.07%411
Sep 19, 202526.4426.4626.4126.4226.42-0.03%3,490
Sep 18, 202526.4126.4326.4026.4326.430.25%1,900
Sep 17, 202526.3726.3826.3626.3626.360.08%1,331
Sep 16, 202526.3026.3426.3026.3426.340.04%3,376
Sep 15, 202526.3326.3426.3226.3326.33-4,914
Sep 12, 202526.3226.3326.3226.3326.33-0.12%214
Sep 11, 202526.3226.3626.3226.3626.360.26%1,690
Sep 10, 202526.3026.3126.1826.2926.29-0.02%3,811
Sep 9, 202526.2926.3026.2726.3026.30-0.02%2,947
Sep 8, 202526.2826.3426.2826.3026.300.09%801
Sep 5, 202526.2726.3226.2726.2826.280.12%3,525
Sep 4, 202526.2226.2526.2226.2526.250.09%7,079
Sep 3, 202526.2026.2326.2026.2326.230.02%2,754
Sep 2, 202526.2226.2226.2226.2226.22-0.06%190
Aug 29, 202526.2126.2426.2126.2426.230.06%8,683
Aug 28, 202526.2226.2426.2126.2226.22-4,175
Aug 27, 202526.1926.2426.1926.2226.220.10%46,674
Aug 26, 202526.1826.2126.1626.2026.200.09%4,393
Aug 25, 202526.1826.1826.1726.1726.17-0.07%200
Aug 22, 202526.0526.1926.0526.1926.190.63%1,541
Aug 21, 202526.0326.0526.0126.0326.03-1,290
Aug 20, 202526.0426.0426.0326.0326.03-0.04%3,800
Aug 19, 202526.0426.0426.0326.0426.04-0.12%1,176
Aug 18, 202526.1026.1026.0426.0726.070.04%5,752
Aug 15, 202526.0626.0926.0626.0626.06-0.08%1,251
Aug 14, 202526.0826.1126.0426.0826.08-0.19%5,987
Aug 13, 202526.1126.1326.0626.1326.130.35%1,516
Aug 12, 202525.9426.0525.9426.0426.040.51%4,215
Aug 11, 202525.9025.9325.9025.9125.91-0.05%1,121
Aug 8, 202525.9025.9425.9025.9225.920.08%2,422
Aug 7, 202525.8725.9025.8625.9025.90-0.04%8,328
Aug 6, 202525.8825.9425.8825.9125.91-0.04%1,334
Aug 5, 202525.9225.9425.9025.9225.920.19%3,005
Aug 4, 202525.8825.9125.8625.8725.870.26%2,516
Aug 1, 202525.8525.8525.7725.8025.80-0.17%18,514
Jul 31, 202525.8925.8925.8325.8525.85-0.15%30,667
Jul 30, 202525.8725.9625.8725.8925.88-0.16%1,514
Jul 29, 202525.9025.9525.8925.9325.93-0.05%11,652
Jul 28, 202525.9525.9725.9225.9425.94-8,490
Jul 25, 202525.9125.9425.9125.9425.940.08%2,286
Jul 24, 202525.9725.9725.9125.9225.92-0.23%4,888
Jul 23, 202525.9725.9825.9225.9825.980.22%24,270
Jul 22, 202525.8625.9425.8625.9225.920.29%4,160
Jul 21, 202525.9325.9425.8525.8525.85-0.18%11,264
Jul 18, 202525.9125.9225.8825.9025.90-0.02%2,755
Jul 17, 202525.8925.9025.8925.9025.900.16%10,593
Jul 16, 202525.8325.8725.8125.8625.860.19%12,794