Dark

CPRJ
Calamos Russell 2000 Structured Alt Protection ETF - July
stock NYSE ETF

At Close

Jun 29, 2026

27.67USD0.000%(0.00)158,776

21.42Bid 30.39Ask 8.97Spread

Pre-market

0.00USD-100.000%(-27.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-29	27.6700	27.6700	27.6500	27.6700	+0.127%	9,412	0.000%
2026-06-26	27.6002	27.6350	27.6000	27.6350	+0.145%	1,023	+0.127%
2026-06-25	27.6600	27.6600	27.5950	27.5950	-0.163%	1,007	+0.272%
2026-06-24	27.6000	27.6400	27.6000	27.6400	+0.018%	447	+0.109%
2026-06-23	27.6010	27.6350	27.6000	27.6350	0.000%	4,122	+0.127%
2026-06-22	27.6600	27.6700	27.6001	27.6350	+0.127%	1,293	+0.127%
2026-06-18	27.5800	27.6000	27.5800	27.6000	+0.054%	799	+0.254%
2026-06-17	27.5800	27.5948	27.5800	27.5850	-0.115%	9,823	+0.308%
2026-06-16	27.5900	27.6168	27.5900	27.6168	+0.133%	9,590	+0.193%
2026-06-15	27.5900	27.5901	27.5800	27.5800	-0.036%	2,500	+0.326%
2026-06-12	27.5701	27.5899	27.5701	27.5899	+0.072%	116	+0.290%
2026-06-11	27.5700	27.5700	27.5700	27.5700	-0.054%	858	+0.363%
2026-06-10	27.6100	27.6100	27.5850	27.5850	-0.018%	387	+0.308%
2026-06-09	27.5900	27.6000	27.5899	27.5901	+0.109%	1,841	+0.290%
2026-06-08	27.5999	27.6000	27.5600	27.5600	-0.073%	1,240	+0.399%
2026-06-05	27.5600	27.5800	27.5400	27.5800	+0.073%	9,704	+0.326%
2026-06-04	27.6100	27.6100	27.5400	27.5598	-0.001%	6,238	+0.400%
2026-06-03	27.5850	27.5850	27.5600	27.5600	-0.091%	311	+0.399%
2026-06-02	27.5400	27.5850	27.5400	27.5850	+0.091%	100	+0.308%
2026-06-01	27.5400	27.5750	27.5300	27.5600	-0.054%	3,066	+0.399%
2026-05-29	27.5750	27.5750	27.5750	27.5750	+0.036%	0	+0.345%
2026-05-28	27.5650	27.5650	27.5650	27.5650	+0.018%	73	+0.381%
2026-05-27	27.5201	27.5600	27.5201	27.5600	+0.036%	817	+0.399%
2026-05-26	27.5200	27.5500	27.5110	27.5500	+0.036%	702	+0.436%
2026-05-22	27.5000	27.5400	27.5000	27.5400	+0.073%	5,071	+0.472%
2026-05-21	27.4813	27.5200	27.4813	27.5200	+0.018%	294	+0.545%
2026-05-20	27.5150	27.5150	27.5150	27.5150	+0.073%	47	+0.563%
2026-05-19	27.4950	27.4950	27.4950	27.4950	0.000%	10	+0.636%
2026-05-18	27.4950	27.4950	27.4950	27.4950	+0.082%	1	+0.636%
2026-05-15	27.4750	27.4750	27.4725	27.4725	-0.071%	1,003	+0.719%
2026-05-14	27.5050	27.5050	27.4800	27.4920	+0.161%	400	+0.647%
2026-05-13	27.4478	27.4478	27.4478	27.4478	-0.113%	0	+0.810%
2026-05-12	27.4789	27.4789	27.4789	27.4789	+0.105%	57	+0.695%
2026-05-11	27.4500	27.4500	27.4500	27.4500	-0.130%	444	+0.801%
2026-05-08	27.4857	27.4857	27.4857	27.4857	+0.062%	0	+0.671%
2026-05-07	27.4688	27.4688	27.4688	27.4688	+0.014%	0	+0.732%
2026-05-06	27.4400	27.4649	27.4400	27.4649	+0.027%	125	+0.747%
2026-05-05	27.4574	27.4574	27.4574	27.4574	+0.093%	116	+0.774%
2026-05-04	27.4200	27.4319	27.4200	27.4319	-0.050%	1,298	+0.868%
2026-05-01	27.4100	27.4500	27.4100	27.4456	+0.166%	2,011	+0.818%
2026-04-30	27.4000	27.4000	27.4000	27.4000	+0.068%	561	+0.985%
2026-04-29	27.3850	27.3850	27.3815	27.3815	-0.035%	230	+1.054%
2026-04-28	27.3700	27.4050	27.3600	27.3912	-0.044%	4,826	+1.018%
2026-04-27	27.3801	27.4033	27.3800	27.4033	+0.048%	1,918	+0.973%
2026-04-24	27.3901	27.3901	27.3901	27.3901	+0.096%	0	+1.022%
2026-04-23	27.3900	27.3900	27.3500	27.3637	-0.046%	1,431	+1.119%
2026-04-22	27.4000	27.4100	27.3500	27.3764	+0.112%	3,129	+1.072%
2026-04-21	27.3500	27.3500	27.3457	27.3457	-0.117%	244	+1.186%
2026-04-20	27.3500	27.3777	27.3500	27.3777	+0.007%	300	+1.068%
2026-04-17	27.3500	27.3759	27.3500	27.3759	+0.241%	6,732	+1.074%
2026-04-16	27.3100	27.3100	27.3100	27.3100	-0.079%	591	+1.318%
2026-04-15	27.3315	27.3315	27.3315	27.3315	+0.031%	27	+1.238%
2026-04-14	27.3231	27.3231	27.3231	27.3231	+0.155%	111	+1.270%
2026-04-13	27.2502	27.2807	27.2502	27.2807	+0.120%	870	+1.427%
2026-04-10	27.2481	27.2481	27.2481	27.2481	+0.033%	0	+1.548%
2026-04-09	27.1900	27.2391	27.1900	27.2391	+0.217%	568	+1.582%
2026-04-08	27.1800	27.1800	27.1700	27.1800	+0.346%	944	+1.803%
2026-04-07	27.0310	27.0863	27.0100	27.0863	+0.097%	2,510	+2.155%
2026-04-06	27.0510	27.0600	27.0310	27.0600	+0.072%	1,627	+2.254%
2026-04-02	27.0406	27.0406	27.0406	27.0406	+0.055%	65	+2.328%
2026-04-01	27.0300	27.0550	27.0200	27.0258	+0.281%	1,420	+2.384%
2026-03-31	26.8300	26.9500	26.8300	26.9500	+0.418%	1,630	+2.672%
2026-03-30	26.8400	26.8400	26.8000	26.8379	-0.137%	433	+3.100%
2026-03-27	26.8748	26.8748	26.8748	26.8748	-0.224%	110	+2.959%
2026-03-26	26.9650	26.9650	26.9200	26.9352	-0.247%	901	+2.728%
2026-03-25	26.9810	27.0019	26.9800	27.0019	+0.178%	837	+2.474%
2026-03-24	26.8810	26.9540	26.8810	26.9540	+0.126%	243	+2.656%
2026-03-23	26.9400	26.9400	26.9200	26.9200	+0.284%	505	+2.786%
2026-03-20	26.8950	26.8950	26.8437	26.8437	-0.411%	397	+3.078%
2026-03-19	26.9000	26.9544	26.9000	26.9544	+0.075%	100	+2.655%
2026-03-18	26.9400	26.9400	26.9200	26.9341	-0.203%	4,925	+2.732%
2026-03-17	26.9700	26.9890	26.9700	26.9890	+0.090%	312	+2.523%
2026-03-16	26.9600	26.9647	26.9150	26.9647	+0.427%	2,478	+2.616%
2026-03-13	26.8900	26.8900	26.8500	26.8500	-0.206%	548	+3.054%
2026-03-12	26.9350	26.9350	26.9054	26.9054	-0.339%	365	+2.842%
2026-03-11	26.9969	26.9969	26.9969	26.9969	+0.011%	0	+2.493%
2026-03-10	26.9940	26.9940	26.9940	26.9940	-0.054%	0.63152	+2.504%
2026-03-09	26.8500	27.0085	26.8400	27.0085	+0.190%	8,473	+2.449%
2026-03-06	26.9650	26.9650	26.9400	26.9574	-0.246%	1,083	+2.643%
2026-03-05	27.0400	27.0400	26.9700	27.0240	-0.276%	1,704	+2.390%
2026-03-04	27.0700	27.0987	27.0700	27.0987	+0.270%	293	+2.108%
2026-03-03	26.9700	27.0400	26.9700	27.0258	-0.163%	1,078	+2.384%
2026-03-02	27.0850	27.0950	27.0400	27.0700	-0.013%	3,168	+2.216%
2026-02-27	27.0501	27.0734	27.0501	27.0734	-0.169%	222	+2.204%
2026-02-26	27.1192	27.1192	27.1192	27.1192	+0.056%	57	+2.031%
2026-02-25	27.0512	27.1039	27.0500	27.1039	+0.104%	678	+2.089%
2026-02-24	27.0753	27.0757	27.0753	27.0757	+0.136%	353	+2.195%
2026-02-23	27.0000	27.0390	27.0000	27.0390	-0.140%	286	+2.334%
2026-02-20	27.0780	27.0780	27.0600	27.0768	+0.010%	414	+2.191%
2026-02-19	27.0740	27.0740	27.0740	27.0740	+0.006%	1	+2.201%
2026-02-18	27.0600	27.0725	27.0576	27.0725	+0.194%	311	+2.207%
2026-02-17	27.0100	27.0300	27.0100	27.0200	-0.125%	2,913	+2.406%
2026-02-13	27.0200	27.0539	27.0200	27.0539	+0.148%	3,000	+2.277%
2026-02-12	26.9900	27.0139	26.9900	27.0139	-0.060%	100	+2.429%
2026-02-11	27.0200	27.0300	27.0200	27.0300	-0.179%	571	+2.368%
2026-02-10	27.0785	27.0785	27.0785	27.0785	-0.019%	2	+2.184%
2026-02-09	27.0400	27.0837	27.0400	27.0837	+0.172%	4,818	+2.165%
2026-02-06	27.0200	27.0371	27.0200	27.0371	+0.326%	151	+2.341%
2026-02-05	26.9800	26.9999	26.9100	26.9493	-0.202%	2,045	+2.674%
2026-02-04	26.9401	27.0038	26.9400	27.0038	-0.032%	1,916	+2.467%
2026-02-03	27.0500	27.0500	27.0000	27.0124	-0.024%	252	+2.434%
2026-02-02	27.0188	27.0188	27.0188	27.0188	+0.092%	121	+2.410%
2026-01-30	26.9980	26.9980	26.9941	26.9941	-0.054%	2,050	+2.504%
2026-01-29	26.9800	27.0300	26.9700	27.0086	-0.019%	691	+2.449%
2026-01-28	27.0224	27.0224	27.0136	27.0136	-0.020%	366	+2.430%
2026-01-27	26.9910	27.0190	26.9900	27.0190	-0.022%	1,301	+2.409%
2026-01-26	27.0250	27.0250	27.0250	27.0250	+0.167%	52	+2.387%
2026-01-23	27.0400	27.0400	26.9800	26.9800	-0.182%	401	+2.557%
2026-01-22	26.9400	27.0549	26.9400	27.0291	-0.000%	2,003	+2.371%
2026-01-21	26.9810	27.0292	26.9800	27.0292	+0.187%	2,694	+2.371%
2026-01-20	26.9410	26.9787	26.9400	26.9787	-0.134%	2,521	+2.562%
2026-01-16	26.9800	27.0149	26.9800	27.0149	+0.037%	2,366	+2.425%
2026-01-15	26.9610	27.0050	26.9610	27.0050	+0.152%	1,273	+2.463%
2026-01-14	26.9650	27.0000	26.9200	26.9639	+0.005%	1,128	+2.619%
2026-01-13	26.9626	26.9626	26.9626	26.9626	+0.068%	0	+2.624%
2026-01-12	26.9100	26.9444	26.9100	26.9444	-0.052%	1,500	+2.693%
2026-01-09	26.9600	26.9600	26.9201	26.9584	+0.129%	263	+2.640%
2026-01-08	26.8610	26.9250	26.8600	26.9237	+0.070%	14,627	+2.772%
2026-01-07	26.8600	26.9049	26.8600	26.9049	+0.009%	6,109	+2.844%
2026-01-06	26.8770	26.9025	26.8600	26.9025	+0.143%	1,811	+2.853%
2026-01-05	26.9000	26.9000	26.8200	26.8640	+0.164%	23,574	+3.000%
2026-01-02	26.7600	26.8200	26.7500	26.8200	+0.172%	7,458	+3.169%
2025-12-31	26.7900	26.7900	26.7600	26.7740	-0.078%	26,537	+3.347%
2025-12-30	26.7700	26.7950	26.7700	26.7950	-0.075%	587	+3.266%
2025-12-29	26.8194	26.8194	26.7800	26.8150	+0.005%	2,516	+3.189%
2025-12-26	26.7800	26.8137	26.7800	26.8137	-0.004%	1,900	+3.194%
2025-12-24	26.7700	26.8150	26.7700	26.8149	+0.040%	234	+3.189%
2025-12-23	26.7710	26.8042	26.7700	26.8042	-0.052%	959	+3.230%
2025-12-22	26.8181	26.8181	26.8181	26.8181	+0.258%	0	+3.177%
2025-12-19	26.7700	26.7700	26.7400	26.7491	+0.073%	768	+3.443%
2025-12-18	26.7300	26.7300	26.7297	26.7297	+0.096%	1,000	+3.518%
2025-12-17	26.7200	26.7200	26.6550	26.7041	-0.150%	1,555	+3.617%
2025-12-16	26.7442	26.7442	26.7442	26.7442	+0.002%	63	+3.462%
2025-12-15	26.8300	26.8300	26.7100	26.7436	-0.056%	7,612	+3.464%
2025-12-12	26.7586	26.7586	26.7586	26.7586	-0.115%	23	+3.406%
2025-12-11	26.7894	26.7894	26.7894	26.7894	+0.113%	0	+3.287%
2025-12-10	26.7591	26.7591	26.7591	26.7591	+0.209%	0	+3.404%
2025-12-09	26.6700	26.7500	26.6700	26.7033	+0.123%	6,774	+3.620%
2025-12-08	26.6706	26.6706	26.6706	26.6706	-0.104%	170	+3.747%
2025-12-05	26.6984	26.6984	26.6984	26.6984	-0.001%	75	+3.639%
2025-12-04	26.6936	26.6987	26.6936	26.6987	+0.116%	449	+3.638%
2025-12-03	26.6260	26.6677	26.6200	26.6677	+0.202%	874	+3.758%
2025-12-02	26.5900	26.6140	26.5900	26.6140	+0.018%	1,211	+3.968%
2025-12-01	26.6093	26.6093	26.6093	26.6093	-0.115%	10	+3.986%
2025-11-28	26.5900	26.6400	26.5900	26.6400	+0.075%	1,112	+3.866%
2025-11-26	26.5500	26.6500	26.5500	26.6201	+0.171%	7,450	+3.944%
2025-11-25	26.4810	26.5747	26.4810	26.5747	+0.335%	4,000	+4.122%
2025-11-24	26.4609	26.4859	26.4609	26.4859	+0.287%	4,133	+4.471%
2025-11-21	26.3000	26.4102	26.3000	26.4102	+0.172%	1,654	+4.770%
2025-11-19	26.3215	26.3648	26.3215	26.3648	-0.001%	2,025	+4.951%
2025-11-18	26.1900	26.3650	26.1900	26.3650	+0.095%	1,426	+4.950%
2025-11-17	26.3705	26.3950	26.3401	26.3401	-0.282%	1,257	+5.049%
2025-11-14	26.4147	26.4147	26.4147	26.4147	+0.097%	45	+4.752%
2025-11-13	26.3891	26.3891	26.3891	26.3891	-0.450%	0	+4.854%
2025-11-12	26.5150	26.5150	26.5085	26.5085	-0.025%	500	+4.382%
2025-11-11	26.4700	26.5150	26.4601	26.5150	+0.021%	10,118	+4.356%
2025-11-10	26.4800	26.5094	26.4700	26.5094	+0.216%	3,108	+4.378%
2025-11-07	26.4000	26.4523	26.4000	26.4523	+0.051%	150	+4.603%
2025-11-06	26.4530	26.4530	26.4388	26.4388	-0.230%	150	+4.657%
2025-11-05	26.4600	26.4998	26.3901	26.4998	+0.069%	2,716	+4.416%
2025-11-04	26.4900	26.4900	26.4814	26.4814	-0.146%	500	+4.488%
2025-11-03	26.4800	26.5200	26.4800	26.5200	-0.019%	1,096	+4.336%
2025-10-31	26.5200	26.5250	26.4600	26.5250	+0.098%	2,737	+4.317%
2025-10-30	26.4900	26.5600	26.4800	26.4989	-0.074%	4,188	+4.419%
2025-10-29	26.5400	26.5401	26.5186	26.5186	-0.113%	4,851	+4.342%
2025-10-28	26.5500	26.5500	26.5400	26.5486	-0.064%	1,398	+4.224%
2025-10-27	26.5500	26.5700	26.5500	26.5656	-0.054%	1,424	+4.157%
2025-10-24	26.5800	26.5800	26.5799	26.5799	+0.188%	129	+4.101%
2025-10-23	26.5400	26.5400	26.4800	26.5299	+0.132%	6,530	+4.297%
2025-10-22	26.4900	26.4948	26.4700	26.4948	-0.224%	3,383	+4.436%
2025-10-21	26.5301	26.5543	26.5200	26.5543	-0.034%	1,027,113	+4.202%
2025-10-20	26.4900	26.5632	26.4900	26.5632	+0.221%	1,127	+4.167%
2025-10-17	26.4600	26.5046	26.4600	26.5046	-0.019%	212	+4.397%
2025-10-16	26.5310	26.5310	26.4710	26.5096	-0.104%	4,197	+4.377%
2025-10-15	26.5500	26.5500	26.5200	26.5373	+0.125%	720	+4.268%
2025-10-13	26.4701	26.5300	26.4500	26.5041	+0.402%	8,785	+4.399%
2025-10-10	26.4800	26.4800	26.3701	26.3979	-0.328%	7,366	+4.819%
2025-10-09	26.4700	26.5000	26.4600	26.4849	-0.075%	2,427	+4.475%
2025-10-08	26.5049	26.5049	26.5049	26.5049	+0.145%	0	+4.396%
2025-10-07	26.4700	26.4700	26.4300	26.4665	-0.051%	9,827	+4.547%
2025-10-06	26.5000	26.5078	26.4800	26.4800	-0.063%	3,086	+4.494%
2025-10-03	26.4900	26.4966	26.4800	26.4966	+0.214%	789	+4.428%
2025-10-02	26.4324	26.4400	26.4200	26.4400	+0.002%	4,138	+4.652%
2025-10-01	26.4110	26.4394	26.4100	26.4394	+0.092%	5,875	+4.654%
2025-09-30	26.3800	26.4150	26.3800	26.4150	+0.133%	319	+4.751%
2025-09-29	26.3800	26.3800	26.3800	26.3800	-0.100%	202	+4.890%
2025-09-26	26.3690	26.4100	26.3500	26.4064	+0.252%	4,761	+4.785%
2025-09-25	26.3300	26.3800	26.3300	26.3400	-0.228%	6,933	+5.049%
2025-09-24	26.4050	26.4050	26.4003	26.4003	+0.001%	159	+4.809%
2025-09-23	26.4400	26.4400	26.4000	26.4000	-0.138%	11,122	+4.811%
2025-09-22	26.4000	26.4364	26.4000	26.4364	+0.075%	411	+4.666%
2025-09-19	26.4350	26.4600	26.4100	26.4166	-0.037%	3,490	+4.745%
2025-09-18	26.4120	26.4263	26.4000	26.4263	+0.255%	1,900	+4.706%
2025-09-17	26.3694	26.3800	26.3592	26.3592	+0.077%	1,331	+4.973%
2025-09-16	26.3000	26.3400	26.3000	26.3390	+0.038%	3,376	+5.053%
2025-09-15	26.3300	26.3420	26.3200	26.3291	-0.003%	4,914	+5.093%
2025-09-12	26.3200	26.3300	26.3200	26.3300	-0.122%	214	+5.089%
2025-09-11	26.3200	26.3621	26.3200	26.3621	+0.264%	1,690	+4.961%
2025-09-10	26.3003	26.3100	26.1801	26.2927	-0.024%	3,811	+5.238%
2025-09-09	26.2896	26.2990	26.2700	26.2990	-0.021%	2,947	+5.213%
2025-09-08	26.2800	26.3400	26.2800	26.3044	+0.093%	801	+5.192%
2025-09-05	26.2700	26.3200	26.2700	26.2800	+0.118%	3,525	+5.289%
2025-09-04	26.2203	26.2500	26.2200	26.2489	+0.089%	7,079	+5.414%
2025-09-03	26.2000	26.2333	26.2000	26.2256	+0.020%	2,754	+5.508%
2025-09-02	26.2185	26.2204	26.2185	26.2204	-0.055%	190	+5.529%
2025-08-29	26.2110	26.2400	26.2100	26.2348	+0.056%	8,683	+5.471%
2025-08-28	26.2201	26.2346	26.2100	26.2200	-0.005%	4,175	+5.530%
2025-08-27	26.1900	26.2400	26.1900	26.2214	+0.098%	46,674	+5.524%
2025-08-26	26.1800	26.2100	26.1620	26.1958	+0.086%	4,393	+5.628%
2025-08-25	26.1750	26.1750	26.1733	26.1733	-0.072%	200	+5.718%
2025-08-22	26.0500	26.1921	26.0500	26.1921	+0.626%	1,541	+5.643%
2025-08-21	26.0250	26.0500	26.0100	26.0291	-0.001%	1,290	+6.304%
2025-08-20	26.0427	26.0427	26.0293	26.0293	-0.039%	3,800	+6.303%
2025-08-19	26.0359	26.0394	26.0300	26.0394	-0.118%	1,176	+6.262%
2025-08-18	26.0999	26.1000	26.0400	26.0701	+0.040%	5,752	+6.137%
2025-08-15	26.0601	26.0900	26.0598	26.0598	-0.077%	1,251	+6.179%
2025-08-14	26.0800	26.1100	26.0400	26.0800	-0.191%	5,987	+6.097%
2025-08-13	26.1100	26.1300	26.0600	26.1300	+0.346%	1,516	+5.894%
2025-08-12	25.9400	26.0500	25.9400	26.0400	+0.508%	4,215	+6.260%
2025-08-11	25.9000	25.9300	25.9000	25.9084	-0.044%	1,121	+6.799%
2025-08-08	25.9010	25.9400	25.9010	25.9199	+0.077%	2,422	+6.752%
2025-08-07	25.8710	25.8999	25.8600	25.8999	-0.039%	8,328	+6.834%
2025-08-06	25.8800	25.9400	25.8800	25.9100	-0.038%	1,334	+6.793%
2025-08-05	25.9166	25.9400	25.9000	25.9199	+0.193%	3,005	+6.752%
2025-08-04	25.8750	25.9100	25.8600	25.8700	+0.257%	2,516	+6.958%
2025-08-01	25.8500	25.8500	25.7700	25.8038	-0.166%	18,514	+7.232%
2025-07-31	25.8879	25.8900	25.8300	25.8468	-0.147%	30,667	+7.054%
2025-07-30	25.8700	25.9599	25.8700	25.8848	-0.162%	1,514	+6.897%
2025-07-29	25.9000	25.9500	25.8900	25.9269	-0.052%	11,652	+6.723%
2025-07-28	25.9500	25.9700	25.9200	25.9405	+0.003%	8,490	+6.667%
2025-07-25	25.9100	25.9398	25.9100	25.9398	+0.078%	2,286	+6.670%
2025-07-24	25.9700	25.9700	25.9109	25.9197	-0.231%	4,888	+6.753%
2025-07-23	25.9694	25.9800	25.9200	25.9797	+0.214%	24,270	+6.506%
2025-07-22	25.8600	25.9400	25.8600	25.9242	+0.287%	4,160	+6.734%
2025-07-21	25.9300	25.9390	25.8500	25.8500	-0.178%	11,264	+7.041%
2025-07-18	25.9100	25.9200	25.8800	25.8962	-0.017%	2,755	+6.850%
2025-07-17	25.8931	25.9007	25.8931	25.9007	+0.157%	10,593	+6.831%
2025-07-16	25.8300	25.8700	25.8100	25.8600	+0.194%	12,794	+6.999%
2025-07-15	25.8500	25.8500	25.8100	25.8100	-0.366%	7,029	+7.207%
2025-07-14	25.8797	25.9125	25.8797	25.9049	+0.131%	14,898	+6.814%
2025-07-11	25.8883	25.9196	25.8709	25.8709	-0.199%	7,307	+6.954%
2025-07-10	25.9200	25.9500	25.8900	25.9224	+0.126%	16,289	+6.742%
2025-07-09	25.8781	25.9190	25.8400	25.8899	+0.177%	15,132	+6.876%
2025-07-08	25.8500	25.8700	25.8200	25.8441	-0.023%	1,869	+7.065%
2025-07-07	25.9700	25.9700	25.8010	25.8500	-0.097%	5,634	+7.041%
2025-07-03	25.9000	25.9000	25.8750	25.8750	+0.054%	512	+6.937%
2025-07-02	25.8400	25.8800	25.7800	25.8611	+0.174%	21,532	+6.995%
2025-07-01	25.6500	25.8700	25.6500	25.8162	+0.198%	242,987	+7.181%
2025-06-30	25.7306	25.7800	25.7300	25.7652	+0.142%	16,180	+7.393%
2025-06-27	25.8250	25.9000	25.7286	25.7286	-0.005%	5,694	+7.546%
2025-06-26	25.5300	25.7300	25.5100	25.7300	+1.640%	2,498	+7.540%
2025-06-25	25.3612	25.3800	25.3149	25.3149	-1.193%	841	+9.303%
2025-06-24	25.3700	25.6250	25.3700	25.6205	+1.288%	10,822	+7.999%
2025-06-23	25.0900	25.2946	24.8400	25.2946	+0.722%	722	+9.391%
2025-06-20	25.2100	25.2100	25.1133	25.1133	-0.206%	418	+10.181%
2025-06-18	25.2804	25.2804	25.1651	25.1651	+0.176%	1,498	+9.954%
2025-06-17	25.1208	25.1208	25.1208	25.1208	-0.472%	166	+10.148%
2025-06-16	25.2600	25.3100	25.2400	25.2400	+0.538%	1,075	+9.628%
2025-06-13	25.1049	25.1049	25.1049	25.1049	-1.205%	23	+10.218%
2025-06-12	25.3900	25.4400	25.3900	25.4110	-0.410%	2,793	+8.890%
2025-06-11	25.5810	25.5810	25.4900	25.5157	-0.188%	6,774	+8.443%
2025-06-10	25.6290	25.6400	25.5637	25.5637	+0.319%	587	+8.239%
2025-06-09	25.5500	25.5600	25.4824	25.4824	+0.537%	10,329	+8.585%
2025-06-06	25.2200	25.3464	25.2200	25.3464	+1.020%	2,616	+9.167%
2025-06-05	25.1500	25.1501	25.0906	25.0906	-0.004%	3,047	+10.280%
2025-06-04	25.1070	25.1400	25.0915	25.0915	-0.217%	999	+10.276%
2025-06-03	25.1210	25.1670	25.1200	25.1460	+1.150%	919	+10.037%
2025-06-02	24.8210	24.9099	24.8200	24.8600	-0.241%	1,557	+11.303%
2025-05-30	24.9000	24.9200	24.9000	24.9200	-0.135%	479	+11.035%
2025-05-29	24.9800	24.9800	24.8710	24.9537	+0.167%	10,429	+10.885%
2025-05-28	24.9600	24.9600	24.9121	24.9121	-0.654%	945	+11.071%
2025-05-27	25.0761	25.0761	25.0761	25.0761	+1.002%	0	+10.344%
2025-05-23	24.8273	24.8273	24.8273	24.8273	-0.023%	7	+11.450%
2025-05-22	24.8000	24.8331	24.7700	24.8331	-0.057%	5,660	+11.424%
2025-05-21	25.0200	25.0600	24.8473	24.8473	-1.362%	675	+11.360%
2025-05-20	25.1700	25.1905	25.1700	25.1905	+0.064%	662	+9.843%
2025-05-19	25.0700	25.1745	25.0700	25.1745	-0.250%	5,958	+9.913%
2025-05-16	25.1310	25.2375	25.1140	25.2375	+0.557%	6,523	+9.638%
2025-05-15	24.9700	25.0976	24.9700	25.0976	+0.115%	2,802	+10.250%
2025-05-14	25.0208	25.0688	25.0200	25.0688	-0.475%	5,389	+10.376%
2025-05-13	25.1400	25.1884	25.1250	25.1884	+0.199%	1,583	+9.852%
2025-05-12	25.2500	25.2500	25.1385	25.1385	+1.387%	271	+10.070%
2025-05-09	24.8364	24.8364	24.7947	24.7947	-0.121%	173	+11.596%
2025-05-08	24.7200	24.8247	24.7100	24.8247	+0.820%	18,857	+11.462%
2025-05-07	24.6500	24.6799	24.6200	24.6228	-0.085%	642	+12.376%
2025-05-06	24.6250	24.6437	24.6000	24.6437	-0.365%	667	+12.280%
2025-05-05	24.7340	24.7340	24.7340	24.7340	-0.222%	0	+11.870%
2025-05-02	24.7800	24.7950	24.7800	24.7891	+0.665%	644	+11.622%
2025-05-01	24.5685	24.6253	24.5685	24.6253	+0.267%	2,391	+12.364%
2025-04-30	24.4310	24.5597	24.4300	24.5597	-0.192%	7,301	+12.664%
2025-04-29	24.6389	24.6600	24.6010	24.6070	+0.149%	841	+12.448%
2025-04-28	24.6150	24.6150	24.4650	24.5704	+0.118%	4,132	+12.615%
2025-04-25	24.5296	24.5415	24.5296	24.5415	-0.128%	351	+12.748%
2025-04-24	24.5190	24.5730	24.5190	24.5730	+0.322%	792	+12.603%
2025-04-23	24.6308	24.6308	24.4700	24.4942	+0.468%	1,202	+12.966%
2025-04-22	24.3200	24.3955	24.3200	24.3800	+0.264%	1,766	+13.495%
2025-04-21	24.3110	24.3157	24.2600	24.3157	-0.287%	4,178	+13.795%
2025-04-17	24.3759	24.3857	24.3759	24.3857	+0.136%	449	+13.468%
2025-04-16	24.3700	24.3700	24.3200	24.3525	-0.095%	361	+13.623%
2025-04-15	24.4600	24.4600	24.3757	24.3757	-0.061%	1,434	+13.515%
2025-04-14	24.3688	24.3906	24.3688	24.3906	-0.138%	734	+13.445%
2025-04-11	24.3000	24.4243	24.3000	24.4243	+0.221%	3,007	+13.289%
2025-04-10	24.3710	24.4101	24.2800	24.3705	-0.699%	2,159	+13.539%
2025-04-09	24.3100	24.6080	24.3100	24.5421	+1.163%	8,300	+12.745%
2025-04-08	24.3956	24.3956	24.2400	24.2600	-0.479%	5,533	+14.056%
2025-04-07	24.3400	24.5200	24.2200	24.3767	+0.006%	12,579	+13.510%
2025-04-04	24.3000	24.3950	24.3000	24.3752	-0.555%	5,496	+13.517%
2025-04-03	24.5100	24.5233	24.5000	24.5113	-1.761%	1,200	+12.887%
2025-04-02	24.8410	24.9625	24.8410	24.9508	+0.556%	1,260	+10.898%
2025-04-01	24.8500	24.8500	24.7600	24.8129	-0.023%	2,128	+11.515%
2025-03-31	24.8187	24.8187	24.8187	24.8187	-0.198%	30	+11.489%
2025-03-28	24.8680	24.8680	24.8680	24.8680	-0.685%	94	+11.267%
2025-03-27	25.0394	25.0394	25.0394	25.0394	-0.140%	89	+10.506%
2025-03-26	25.2600	25.2600	25.0744	25.0744	-0.396%	1,580	+10.352%
2025-03-25	25.1794	25.2100	25.1742	25.1742	-0.264%	1,364	+9.914%
2025-03-24	25.1850	25.2408	25.1850	25.2408	+1.000%	976	+9.624%
2025-03-21	24.9287	24.9909	24.9287	24.9909	-0.252%	1,663	+10.720%
2025-03-20	25.1200	25.1200	25.0541	25.0541	-0.229%	101	+10.441%
2025-03-19	25.0800	25.1116	25.0800	25.1116	+0.527%	737	+10.188%
2025-03-18	24.9337	24.9900	24.9337	24.9799	-0.277%	2,086	+10.769%
2025-03-17	24.9500	25.0494	24.9500	25.0494	+0.446%	3,142	+10.462%
2025-03-14	24.8700	24.9381	24.8700	24.9381	+0.689%	116	+10.955%
2025-03-13	24.8100	24.8400	24.6800	24.7674	-0.545%	8,251	+11.719%
2025-03-12	24.9600	24.9600	24.9030	24.9030	-0.075%	356	+11.111%
2025-03-11	24.8810	24.9217	24.8300	24.9217	+0.064%	5,637	+11.028%
2025-03-10	24.9200	24.9800	24.8601	24.9057	-0.779%	756	+11.099%
2025-03-07	25.0848	25.1012	25.0848	25.1012	+0.090%	317	+10.234%
2025-03-06	25.0800	25.0800	25.0195	25.0787	-0.448%	804	+10.333%
2025-03-05	25.0900	25.1915	25.0900	25.1915	+0.266%	2,645	+9.839%
2025-03-04	25.0700	25.1246	24.9910	25.1246	-0.315%	6,796	+10.131%
2025-03-03	25.5300	25.5300	25.2039	25.2039	-0.884%	664	+9.785%
2025-02-28	25.3800	25.4288	25.3800	25.4288	+0.275%	1,182	+8.814%
2025-02-27	25.5000	25.5000	25.3591	25.3591	-0.357%	3,187	+9.113%
2025-02-26	25.5337	25.5337	25.4500	25.4500	-0.114%	1,195	+8.723%
2025-02-25	25.5250	25.5250	25.4790	25.4790	-0.159%	1,028	+8.599%
2025-02-24	25.5100	25.5600	25.4800	25.5197	-0.187%	8,138	+8.426%
2025-02-21	25.6900	25.6900	25.5675	25.5675	-0.956%	2,000	+8.223%
2025-02-20	25.7400	25.8143	25.7400	25.8143	-0.135%	3,042	+7.189%
2025-02-19	25.8200	25.8700	25.8200	25.8492	-0.015%	1,506	+7.044%
2025-02-18	25.8500	25.8532	25.8500	25.8532	+0.065%	259	+7.027%
2025-02-14	25.8600	25.8600	25.8100	25.8365	+0.029%	1,298	+7.097%
2025-02-13	25.7600	25.8289	25.7310	25.8289	+0.310%	2,710	+7.128%
2025-02-12	25.7500	25.7500	25.7491	25.7491	-0.197%	247	+7.460%
2025-02-11	25.8000	25.8000	25.8000	25.8000	-0.111%	0	+7.248%
2025-02-10	25.8286	25.8286	25.8286	25.8286	+0.111%	67	+7.129%
2025-02-07	25.8600	25.8600	25.7600	25.8000	-0.189%	4,853	+7.248%
2025-02-06	25.8488	25.8488	25.8488	25.8488	-0.115%	134	+7.046%
2025-02-05	25.8100	25.8785	25.8100	25.8785	+0.267%	147	+6.923%
2025-02-04	25.7500	25.8096	25.7500	25.8096	+0.441%	2,918	+7.208%
2025-02-03	25.7010	25.7010	25.6910	25.6963	-0.373%	4,455	+7.681%
2025-01-31	25.8500	25.8600	25.7925	25.7925	-0.197%	961	+7.279%
2025-01-30	25.8600	25.8600	25.8434	25.8434	+0.172%	1,813	+7.068%
2025-01-29	25.7900	25.7991	25.7400	25.7991	+0.058%	6,785	+7.252%
2025-01-28	25.7841	25.7841	25.7841	25.7841	+0.117%	118	+7.314%
2025-01-27	25.8200	25.8200	25.7540	25.7540	-0.287%	1,099	+7.440%
2025-01-24	25.8200	25.8280	25.8000	25.8280	+0.109%	2,160	+7.132%
2025-01-23	25.8000	25.8000	25.7900	25.8000	+0.018%	10,485	+7.248%
2025-01-22	25.7954	25.7954	25.7954	25.7954	-0.094%	52	+7.267%
2025-01-21	25.7800	25.8300	25.7800	25.8197	+0.414%	2,654	+7.166%
2025-01-17	25.6910	25.7232	25.6600	25.7132	+0.132%	6,435	+7.610%
2025-01-16	25.6276	25.6793	25.6276	25.6793	+0.195%	517	+7.752%
2025-01-15	25.6400	25.6400	25.6292	25.6292	+0.546%	311	+7.963%
2025-01-14	25.4410	25.4950	25.4001	25.4901	+0.350%	2,854	+8.552%
2025-01-13	25.3100	25.4011	25.3100	25.4011	+0.085%	2,639	+8.932%
2025-01-10	25.3984	25.4001	25.3500	25.3796	-0.666%	12,790	+9.025%
2025-01-08	25.4700	25.5497	25.4700	25.5497	-0.029%	2,699	+8.299%
2025-01-07	25.5700	25.6099	25.5501	25.5570	-0.245%	2,977	+8.268%
2025-01-06	25.6700	25.6700	25.5900	25.6198	+0.098%	707	+8.002%
2025-01-03	25.5410	25.5947	25.5400	25.5947	+0.388%	2,276	+8.108%
2025-01-02	25.5110	25.5110	25.4600	25.4957	+0.024%	2,473	+8.528%

.dark-mode .FSX3jV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSX3jV{ color: #333333; background-color: white; border: 2px solid #333333; }CPRJCalamos Russell 2000 Structured Alt Protection ETF - Julystock NYSE ETF

CPRJ
Calamos Russell 2000 Structured Alt Protection ETF - July
stock NYSE ETF