Skip to main content
Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
27.39
-0.01 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CPRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3727.4127.3627.3927.39-0.04%4,826
Apr 27, 202627.3827.4027.3827.4027.400.05%1,918
Apr 24, 202627.3927.3927.3927.3927.390.10%-
Apr 23, 202627.3927.3927.3527.3627.36-0.04%1,430
Apr 22, 202627.4027.4127.3527.3827.380.11%3,129
Apr 21, 202627.3527.3527.3527.3527.35-0.12%244
Apr 20, 202627.3527.3827.3527.3827.380.01%300
Apr 17, 202627.3527.3827.3527.3827.380.24%6,731
Apr 16, 202627.3127.3127.3127.3127.31-0.08%591
Apr 15, 202627.3327.3327.3327.3327.330.03%26
Apr 14, 202627.3227.3227.3227.3227.320.15%111
Apr 13, 202627.2527.2827.2527.2827.280.12%870
Apr 10, 202627.2527.2527.2527.2527.250.03%-
Apr 9, 202627.1927.2427.1927.2427.240.22%568
Apr 8, 202627.1827.1827.1727.1827.180.35%943
Apr 7, 202627.0327.0927.0127.0927.090.10%2,510
Apr 6, 202627.0527.0627.0327.0627.060.07%1,627
Apr 2, 202627.0427.0427.0427.0427.040.06%65
Apr 1, 202627.0327.0627.0227.0327.030.28%1,420
Mar 31, 202626.8326.9526.8326.9526.950.42%1,630
Mar 30, 202626.8426.8426.8026.8426.84-0.14%432
Mar 27, 202626.8826.8826.8826.8826.87-0.22%110
Mar 26, 202626.9726.9726.9226.9426.94-0.25%901
Mar 25, 202626.9827.0026.9827.0027.000.18%836
Mar 24, 202626.8826.9526.8826.9526.950.13%243
Mar 23, 202626.9426.9426.9226.9226.920.28%505
Mar 20, 202626.9026.9026.8426.8426.84-0.41%397
Mar 19, 202626.9026.9526.9026.9526.950.07%100
Mar 18, 202626.9426.9426.9226.9326.93-0.20%4,925
Mar 17, 202626.9726.9926.9726.9926.990.09%312
Mar 16, 202626.9626.9726.9226.9726.960.43%2,478
Mar 13, 202626.8926.8926.8526.8526.85-0.20%548
Mar 12, 202626.9426.9426.9126.9126.91-0.34%365
Mar 11, 202627.0027.0027.0027.0027.000.01%-
Mar 10, 202626.9926.9926.9926.9926.99-0.06%1
Mar 9, 202626.8527.0126.8427.0127.010.19%8,473
Mar 6, 202626.9726.9726.9426.9626.96-0.25%1,083
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