Calamos Russell 2000 Structured Alt Protection ETF - October (CPRO)
NYSEARCA: CPRO · Real-Time Price · USD
25.45
-0.07 (-0.29%)
Aug 15, 2025, 4:00 PM - Market closed
CPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.31% | 160 |
| Aug 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.47% | 17 |
| Aug 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.87% | 52 |
| Aug 12, 2025 | 25.35 | 25.43 | 25.35 | 25.43 | 25.43 | 1.24% | 2,568 |
| Aug 11, 2025 | 25.12 | 25.13 | 25.10 | 25.11 | 25.11 | -0.08% | 1,599 |
| Aug 8, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% | - |
| Aug 7, 2025 | 25.06 | 25.12 | 25.06 | 25.12 | 25.12 | -0.16% | 3,110 |
| Aug 6, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 25.16 | -0.16% | 320 |
| Aug 5, 2025 | 25.11 | 25.20 | 25.11 | 25.20 | 25.20 | 0.29% | 927 |
| Aug 4, 2025 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 0.58% | 300 |
| Aug 1, 2025 | 24.92 | 25.01 | 24.92 | 24.98 | 24.98 | -0.53% | 2,519 |
| Jul 31, 2025 | 25.10 | 25.18 | 25.10 | 25.11 | 25.11 | -0.33% | 5,049 |
| Jul 30, 2025 | 25.32 | 25.32 | 25.14 | 25.19 | 25.19 | -0.23% | 823 |
| Jul 29, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | -0.18% | 2,586 |
| Jul 28, 2025 | 25.29 | 25.33 | 25.27 | 25.29 | 25.29 | -0.08% | 3,551 |
| Jul 25, 2025 | 25.29 | 25.32 | 25.23 | 25.32 | 25.32 | 0.12% | 1,456 |
| Jul 24, 2025 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -0.55% | 322 |
| Jul 23, 2025 | 25.35 | 25.43 | 25.35 | 25.43 | 25.43 | 0.51% | 2,160 |
| Jul 22, 2025 | 25.16 | 25.30 | 25.16 | 25.30 | 25.30 | 0.34% | 6,542 |
| Jul 21, 2025 | 25.31 | 25.34 | 25.21 | 25.21 | 25.21 | -0.18% | 2,627 |
| Jul 18, 2025 | 25.29 | 25.29 | 25.25 | 25.26 | 25.26 | -0.19% | 1,090 |
| Jul 17, 2025 | 25.24 | 25.31 | 25.24 | 25.30 | 25.30 | 0.57% | 1,830 |
| Jul 16, 2025 | 25.08 | 25.19 | 25.08 | 25.16 | 25.16 | 0.15% | 1,655 |
| Jul 15, 2025 | 25.23 | 25.23 | 25.10 | 25.12 | 25.12 | -0.61% | 2,896 |
| Jul 14, 2025 | 25.26 | 25.28 | 25.23 | 25.28 | 25.28 | 0.21% | 751 |
| Jul 11, 2025 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | -0.42% | 829 |
| Jul 10, 2025 | 25.27 | 25.39 | 25.27 | 25.33 | 25.33 | 0.19% | 6,245 |
| Jul 9, 2025 | 25.19 | 25.29 | 25.19 | 25.28 | 25.28 | 0.35% | 5,018 |
| Jul 8, 2025 | 25.15 | 25.24 | 25.15 | 25.20 | 25.20 | 0.34% | 2,917 |
| Jul 7, 2025 | 25.20 | 25.20 | 25.10 | 25.11 | 25.11 | -0.56% | 4,238 |
| Jul 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.32% | 6 |
| Jul 2, 2025 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 0.44% | 2,110 |
| Jul 1, 2025 | 24.94 | 25.10 | 24.94 | 25.06 | 25.06 | 0.41% | 4,161 |
| Jun 30, 2025 | 24.86 | 25.04 | 24.86 | 24.96 | 24.96 | -0.05% | 8,789 |
| Jun 27, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 0.05% | 4,964 |
| Jun 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.42% | 743 |
| Jun 25, 2025 | 24.88 | 24.89 | 24.85 | 24.85 | 24.85 | -0.30% | 743 |
| Jun 24, 2025 | 24.86 | 24.97 | 24.86 | 24.93 | 24.93 | 0.39% | 12,205 |
| Jun 23, 2025 | 24.79 | 24.83 | 24.78 | 24.83 | 24.83 | 0.16% | 5,910 |
| Jun 20, 2025 | 24.81 | 24.81 | 24.79 | 24.79 | 24.79 | -0.04% | 3,282 |
| Jun 18, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | 0.11% | 1,701 |
| Jun 17, 2025 | 24.79 | 24.82 | 24.77 | 24.77 | 24.77 | -0.21% | 1,855 |
| Jun 16, 2025 | 24.85 | 24.86 | 24.82 | 24.83 | 24.83 | 0.22% | 2,796 |
| Jun 13, 2025 | 24.79 | 24.83 | 24.73 | 24.77 | 24.77 | -0.44% | 23,152 |
| Jun 12, 2025 | 24.86 | 24.89 | 24.84 | 24.88 | 24.88 | -0.08% | 2,558 |
| Jun 11, 2025 | 24.94 | 24.97 | 24.88 | 24.90 | 24.90 | -0.07% | 4,150 |
| Jun 10, 2025 | 24.95 | 24.96 | 24.88 | 24.92 | 24.92 | 0.12% | 8,645 |
| Jun 9, 2025 | 24.91 | 24.93 | 24.86 | 24.89 | 24.89 | 0.17% | 5,597 |
| Jun 6, 2025 | 24.85 | 24.85 | 24.79 | 24.84 | 24.84 | 0.39% | 2,923 |
| Jun 5, 2025 | 24.74 | 24.79 | 24.73 | 24.75 | 24.75 | 0.01% | 6,852 |