Dark

CPRY
Calamos Russell 2000 Structured Alt Protection ETF - January
stock NYSE ETF

Market Open

Jun 25, 2026 12:54:49 PM EDT

27.92USD0.000%(+27.92)354,375

27.90Bid 27.98Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-25	27.9200	27.9200	27.9200	27.9200	0.000%	354,375	0.000%
2026-06-24	27.8900	27.9790	27.8900	27.9200	+0.018%	5,413	0.000%
2026-06-23	27.9150	27.9150	27.8900	27.9150	+0.029%	850	+0.018%
2026-06-22	27.9100	27.9700	27.9000	27.9070	-0.021%	5,396	+0.047%
2026-06-18	27.8800	27.9129	27.8700	27.9129	+0.181%	872	+0.025%
2026-06-17	27.8600	27.9599	27.8600	27.8625	-0.152%	2,067	+0.206%
2026-06-16	27.8910	27.9500	27.8900	27.9050	-0.036%	3,067	+0.054%
2026-06-15	27.8900	27.9150	27.8800	27.9150	+0.162%	371	+0.018%
2026-06-12	27.7500	27.8699	27.7500	27.8699	+0.161%	1,923	+0.180%
2026-06-11	27.7500	27.8250	27.7500	27.8250	+0.271%	136	+0.341%
2026-06-10	27.7300	27.7499	27.7300	27.7499	-0.127%	86,124	+0.613%
2026-06-09	27.7300	27.7853	27.7300	27.7853	-0.032%	103	+0.485%
2026-06-08	27.7700	27.7941	27.7700	27.7941	+0.131%	310	+0.453%
2026-06-05	27.7210	27.7576	27.7200	27.7576	-0.344%	2,002	+0.585%
2026-06-04	27.5200	27.8534	27.5200	27.8534	+0.165%	1,287	+0.239%
2026-06-03	27.8000	27.8075	27.7800	27.8075	-0.132%	431	+0.405%
2026-06-02	27.8700	27.8700	27.8100	27.8442	+0.108%	1,233	+0.272%
2026-06-01	27.7700	27.8150	27.7600	27.8141	-0.012%	2,798	+0.381%
2026-05-29	27.7800	27.8200	27.7800	27.8174	+0.026%	1,559	+0.369%
2026-05-28	27.7710	27.8200	27.7600	27.8103	-0.014%	2,783	+0.394%
2026-05-27	27.7700	27.8200	27.7700	27.8143	+0.018%	240	+0.380%
2026-05-26	27.7700	27.8092	27.7700	27.8092	+0.182%	2,321	+0.398%
2026-05-22	27.7200	27.7900	27.7200	27.7586	+0.091%	7,823	+0.581%
2026-05-21	27.6800	27.7334	27.6800	27.7334	+0.129%	208	+0.673%
2026-05-20	27.6600	27.6976	27.6600	27.6976	+0.302%	234	+0.803%
2026-05-19	27.6100	27.6500	27.6000	27.6142	-0.129%	2,078	+1.107%
2026-05-18	27.6300	27.6600	27.6200	27.6500	-0.162%	1,485	+0.976%
2026-05-15	27.6500	27.6950	27.6300	27.6950	-0.085%	704	+0.812%
2026-05-14	27.7150	27.7250	27.6800	27.7185	+0.027%	43,918	+0.727%
2026-05-13	27.6510	27.7111	27.6500	27.7111	+0.026%	594	+0.754%
2026-05-12	27.7000	27.7038	27.6300	27.7038	-0.113%	403	+0.780%
2026-05-11	27.7100	27.7351	27.7100	27.7351	+0.042%	1,476	+0.667%
2026-05-08	27.6800	27.7234	27.6700	27.7234	+0.121%	396	+0.709%
2026-05-07	27.6900	27.7400	27.6600	27.6900	-0.170%	18,875	+0.831%
2026-05-06	27.6800	27.7371	27.6800	27.7371	+0.188%	2,543	+0.659%
2026-05-05	27.6700	27.7200	27.6601	27.6850	+0.163%	2,948	+0.849%
2026-05-04	27.6400	27.6400	27.6400	27.6400	-0.050%	400	+1.013%
2026-05-01	27.6100	27.6537	27.6100	27.6537	+0.035%	2,762	+0.963%
2026-04-30	27.5500	27.6690	27.5500	27.6439	+0.319%	2,310	+0.999%
2026-04-29	27.5200	27.5800	27.5200	27.5561	+0.007%	527	+1.321%
2026-04-28	27.4800	27.5850	27.4800	27.5543	-0.234%	7,920	+1.327%
2026-04-27	27.5800	27.6190	27.5700	27.6190	+0.018%	2,860	+1.090%
2026-04-24	27.6000	27.6600	27.5500	27.6139	+0.088%	4,564	+1.108%
2026-04-23	27.5600	27.6499	27.5600	27.5896	-0.000%	3,608	+1.198%
2026-04-22	27.5500	27.5900	27.5500	27.5897	+0.085%	3,281	+1.197%
2026-04-21	27.5900	27.5900	27.5300	27.5662	-0.134%	7,398	+1.283%
2026-04-20	27.5600	27.6031	27.5600	27.6031	+0.056%	314	+1.148%
2026-04-17	27.6000	27.6290	27.5300	27.5876	+0.172%	3,605	+1.205%
2026-04-16	27.4500	27.5401	27.4500	27.5401	+0.169%	3,816	+1.379%
2026-04-15	27.4510	27.4937	27.4400	27.4937	+0.001%	7,167	+1.551%
2026-04-14	27.4400	27.4935	27.4400	27.4935	+0.174%	3,170	+1.551%
2026-04-13	27.3200	27.4457	27.3200	27.4457	+0.256%	702	+1.728%
2026-04-10	27.3400	27.3756	27.3300	27.3756	+0.074%	628	+1.989%
2026-04-09	27.3700	27.3700	27.3208	27.3553	+0.111%	3,763	+2.064%
2026-04-08	27.4300	27.4300	27.3200	27.3250	+0.407%	1,029	+2.177%
2026-04-07	27.1400	27.2143	27.1400	27.2143	+0.000%	3,167	+2.593%
2026-04-06	27.1810	27.2200	27.1500	27.2142	+0.108%	2,571	+2.593%
2026-04-02	27.1350	27.1990	27.1000	27.1849	+0.125%	66,431	+2.704%
2026-04-01	27.1600	27.1950	27.1200	27.1510	+0.057%	2,110	+2.832%
2026-03-31	27.0500	27.1356	27.0500	27.1356	+0.464%	16,856	+2.891%
2026-03-30	27.0100	27.0400	26.9900	27.0102	-0.147%	2,023	+3.368%
2026-03-27	27.0300	27.0850	27.0300	27.0500	0.000%	6,840	+3.216%
2026-03-26	27.1200	27.1500	27.0500	27.0500	-0.403%	5,700	+3.216%
2026-03-25	27.1485	27.1594	27.1100	27.1594	+0.145%	391	+2.801%
2026-03-24	27.0900	27.1399	27.0900	27.1201	-0.110%	1,130	+2.949%
2026-03-23	27.0800	27.1590	27.0601	27.1500	+0.370%	10,576	+2.836%
2026-03-20	27.0750	27.0750	26.9901	27.0500	-0.164%	8,150	+3.216%
2026-03-19	27.0500	27.0950	27.0500	27.0943	+0.055%	1,015	+3.048%
2026-03-18	27.1200	27.1300	27.0794	27.0794	-0.146%	22,126	+3.104%
2026-03-17	27.1200	27.1300	27.1100	27.1190	+0.055%	6,854	+2.954%
2026-03-16	27.1200	27.1600	27.1000	27.1040	-0.059%	8,843	+3.011%
2026-03-13	27.0750	27.1200	27.0500	27.1200	+0.128%	1,024	+2.950%
2026-03-12	27.1000	27.1000	27.0852	27.0852	-0.422%	1,031	+3.082%
2026-03-11	27.1450	27.2000	27.1450	27.2000	+0.221%	1,562	+2.647%
2026-03-10	27.2100	27.2600	27.1400	27.1400	-0.037%	14,351	+2.874%
2026-03-09	27.0900	27.1600	27.0200	27.1500	-0.147%	16,402	+2.836%
2026-03-06	27.1100	27.2100	27.1100	27.1900	-0.128%	10,160	+2.685%
2026-03-05	27.1200	27.2600	27.1200	27.2248	-0.385%	6,392	+2.554%
2026-03-04	27.3050	27.3400	27.3050	27.3300	+0.200%	3,480	+2.159%
2026-03-03	27.2150	27.3000	27.2150	27.2754	-0.090%	3,744	+2.363%
2026-03-02	27.2500	27.3400	27.2500	27.3000	+0.147%	15,641	+2.271%
2026-02-27	27.2950	27.2950	27.2400	27.2600	-0.256%	8,323	+2.421%
2026-02-26	27.3000	27.3700	27.3000	27.3300	-0.019%	14,595	+2.159%
2026-02-25	27.3200	27.3400	27.3200	27.3352	+0.202%	1,628	+2.139%
2026-02-24	27.3100	27.3400	27.2800	27.2800	+0.184%	2,085	+2.346%
2026-02-23	27.2400	27.2890	27.2100	27.2300	-0.220%	7,723	+2.534%
2026-02-20	27.2900	27.3296	27.2800	27.2900	0.000%	2,801	+2.309%
2026-02-19	27.2600	27.3600	27.2600	27.2900	-0.092%	9,902	+2.309%
2026-02-18	27.3200	27.3570	27.3151	27.3151	+0.129%	2,397	+2.215%
2026-02-17	27.2300	27.3300	27.2300	27.2800	-0.183%	2,806	+2.346%
2026-02-13	27.2700	27.3500	27.2600	27.3300	+0.478%	3,736	+2.159%
2026-02-12	27.2901	27.3013	27.2000	27.2000	-0.359%	4,231	+2.647%
2026-02-11	27.2700	27.3150	27.2700	27.2979	-0.191%	4,147	+2.279%
2026-02-10	27.3375	27.3502	27.3375	27.3502	+0.087%	506	+2.083%
2026-02-09	27.3150	27.3450	27.3100	27.3263	+0.041%	1,125	+2.173%
2026-02-06	27.3000	27.3150	27.2800	27.3150	+0.511%	1,591	+2.215%
2026-02-05	27.2800	27.2800	27.1500	27.1760	-0.195%	18,341	+2.738%
2026-02-04	27.2550	27.2550	27.1500	27.2290	+0.012%	10,421	+2.538%
2026-02-03	27.2550	27.2550	27.1700	27.2257	-0.070%	3,825	+2.550%
2026-02-02	27.2400	27.2550	27.2100	27.2447	+0.108%	4,053	+2.479%
2026-01-30	27.2000	27.2152	27.1802	27.2152	-0.158%	771	+2.590%
2026-01-29	27.1900	27.2582	27.1900	27.2582	+0.031%	1,572	+2.428%
2026-01-28	27.2210	27.2497	27.2200	27.2497	-0.056%	1,859	+2.460%
2026-01-27	27.2300	27.2649	27.2300	27.2649	+0.055%	2,469	+2.403%
2026-01-26	27.3800	27.3800	27.2101	27.2499	-0.037%	3,994	+2.459%
2026-01-23	27.2950	27.2950	27.2200	27.2600	-0.200%	1,508	+2.421%
2026-01-22	27.3150	27.3700	27.2700	27.3147	+0.074%	6,914	+2.216%
2026-01-21	27.2400	27.2946	27.2000	27.2946	+0.257%	4,215	+2.291%
2026-01-20	27.2600	27.2600	27.1800	27.2247	-0.147%	1,082	+2.554%
2026-01-16	27.2301	27.2700	27.2301	27.2648	+0.036%	2,143	+2.403%
2026-01-15	27.2400	27.3090	27.2300	27.2549	+0.219%	2,263	+2.440%
2026-01-14	27.1000	27.2400	27.1000	27.1954	-0.072%	8,873	+2.664%
2026-01-13	27.1900	27.2499	27.1900	27.2151	+0.073%	4,887	+2.590%
2026-01-12	27.1100	27.2550	27.1000	27.1952	+0.056%	35,098	+2.665%
2026-01-09	27.1300	27.2290	27.1130	27.1801	+0.106%	27,314	+2.722%
2026-01-08	27.1500	27.1600	27.0910	27.1514	+0.115%	14,894	+2.831%
2026-01-07	27.0900	27.1500	27.0800	27.1202	+0.074%	235,506	+2.949%
2026-01-06	27.0700	27.1300	27.0650	27.1002	+0.102%	46,663	+3.025%
2026-01-05	27.0700	27.1100	27.0100	27.0727	+0.206%	19,493	+3.130%
2026-01-02	26.9800	28.2850	26.9300	27.0170	+0.115%	185,623	+3.342%
2025-12-31	26.9700	27.0195	26.9400	26.9859	+0.018%	76,182	+3.461%
2025-12-30	26.9200	27.0000	26.9200	26.9811	-0.001%	88,403	+3.480%
2025-12-29	26.9100	26.9813	26.9100	26.9813	+0.057%	10,639	+3.479%
2025-12-26	26.9100	26.9660	26.9100	26.9660	+0.059%	3,405	+3.538%
2025-12-24	26.9600	26.9600	26.9100	26.9500	+0.019%	1,770	+3.599%
2025-12-23	26.9000	26.9500	26.9000	26.9450	+0.000%	5,430	+3.618%
2025-12-22	26.8910	26.9600	26.8800	26.9449	+0.133%	5,964	+3.619%
2025-12-19	26.8400	26.9090	26.8400	26.9090	+0.370%	1,316	+3.757%
2025-12-18	26.8000	26.8900	26.7900	26.8099	+0.219%	16,203	+4.141%
2025-12-17	26.8200	26.8200	26.7514	26.7514	-0.315%	259	+4.368%
2025-12-16	26.7700	26.8359	26.7700	26.8359	+0.090%	1,267	+4.040%
2025-12-15	26.8200	26.8264	26.7700	26.8119	-0.029%	19,705	+4.133%
2025-12-12	26.8200	26.8300	26.7900	26.8196	-0.131%	798	+4.103%
2025-12-11	26.8000	26.8549	26.8000	26.8549	+0.355%	8,266	+3.966%
2025-12-10	26.7400	26.7700	26.6900	26.7600	+0.223%	7,790	+4.335%
2025-12-09	26.5500	26.7004	26.5500	26.7004	+0.096%	2,764	+4.568%
2025-12-08	26.6936	26.7000	26.6400	26.6749	-0.018%	6,208	+4.668%
2025-12-05	26.6600	26.6801	26.6300	26.6798	+0.017%	2,493	+4.648%
2025-12-04	26.6150	26.6753	26.6150	26.6753	+0.170%	2,540	+4.666%
2025-12-03	26.5187	26.6300	26.5187	26.6300	+0.533%	3,996	+4.844%
2025-12-02	26.4200	26.5185	26.4200	26.4889	+0.052%	6,118	+5.403%
2025-12-01	26.5000	26.5300	26.4700	26.4752	-0.260%	7,124	+5.457%
2025-11-28	26.4900	26.5441	26.4900	26.5441	+0.204%	918	+5.183%
2025-11-26	26.4612	26.5386	26.4501	26.4900	+0.327%	5,681	+5.398%
2025-11-25	26.2600	26.4200	26.2600	26.4036	+0.722%	7,326	+5.743%
2025-11-24	26.0800	26.2144	26.0800	26.2144	+0.836%	11,339	+6.506%
2025-11-21	25.7800	26.0401	25.7800	25.9970	+1.082%	8,538	+7.397%
2025-11-20	26.1140	26.1495	25.7000	25.7186	-0.726%	4,296	+8.560%
2025-11-19	25.9000	25.9163	25.8556	25.9068	-0.014%	5,463	+7.771%
2025-11-18	25.8900	25.9700	25.8900	25.9104	+0.214%	1,015	+7.756%
2025-11-17	26.0300	26.0300	25.7818	25.8550	-0.746%	4,876	+7.987%
2025-11-14	26.0300	26.0650	26.0100	26.0494	+0.247%	2,348	+7.181%
2025-11-13	25.9500	26.1701	25.9500	25.9853	-1.087%	3,103	+7.445%
2025-11-12	26.3100	26.3300	26.2600	26.2709	-0.024%	3,363	+6.277%
2025-11-11	26.2900	26.2920	26.2400	26.2773	+0.027%	9,862	+6.251%
2025-11-10	26.2300	26.2850	26.2300	26.2701	+0.489%	1,919	+6.281%
2025-11-07	26.0050	26.1423	25.9508	26.1423	+0.131%	4,587	+6.800%
2025-11-06	26.1000	26.1201	26.1000	26.1081	-0.556%	2,701	+6.940%
2025-11-05	26.1878	26.2900	26.1878	26.2542	+0.489%	4,056	+6.345%
2025-11-04	26.1940	26.2200	26.1110	26.1265	-0.395%	2,299	+6.865%
2025-11-03	26.1900	26.2790	26.1900	26.2300	-0.200%	1,716	+6.443%
2025-10-31	26.2400	26.2826	26.2100	26.2826	+0.315%	3,399	+6.230%
2025-10-30	26.2885	26.2968	26.2000	26.2000	-0.152%	93,423	+6.565%
2025-10-29	26.3600	26.3600	26.2300	26.2400	-0.373%	45,263	+6.402%
2025-10-28	26.3100	26.3600	26.3000	26.3383	-0.132%	26,187	+6.005%
2025-10-27	26.3800	26.4000	26.3400	26.3731	+0.073%	9,788	+5.865%
2025-10-24	26.2400	26.3700	26.2400	26.3538	+0.358%	4,092	+5.943%
2025-10-23	26.1000	26.3000	26.1000	26.2599	+0.340%	63,579	+6.322%
2025-10-22	26.2400	26.2400	26.1708	26.1708	-0.302%	3,940	+6.684%
2025-10-21	26.2200	26.2849	26.2110	26.2500	-0.133%	2,941	+6.362%
2025-10-20	26.2601	26.2900	26.2601	26.2850	+0.632%	714	+6.220%
2025-10-17	26.1600	26.2000	26.0800	26.1200	-0.232%	12,886	+6.891%
2025-10-16	26.2900	26.2900	26.1600	26.1807	-0.375%	11,580	+6.643%
2025-10-15	26.2900	26.3010	26.2400	26.2792	+0.110%	5,540	+6.244%
2025-10-14	26.1600	26.2800	26.1600	26.2502	+0.272%	3,198	+6.361%
2025-10-13	26.0600	26.1790	26.0600	26.1790	+0.833%	1,661	+6.650%
2025-10-10	26.0300	26.0300	25.9627	25.9627	-0.887%	1,391	+7.539%
2025-10-09	26.2085	26.2085	26.1400	26.1950	-0.130%	6,456	+6.585%
2025-10-08	26.1710	26.2290	26.0901	26.2290	+0.283%	6,235	+6.447%
2025-10-07	26.2000	26.2000	26.1450	26.1550	-0.134%	1,929	+6.748%
2025-10-06	26.2200	26.2339	26.1900	26.1900	-0.019%	7,476	+6.606%
2025-10-03	26.0700	26.2410	26.0700	26.1951	+0.364%	1,902	+6.585%
2025-10-02	26.0800	26.1000	26.0700	26.1000	+0.056%	5,627	+6.973%
2025-10-01	26.0500	26.1060	26.0400	26.0853	+0.161%	8,200	+7.033%
2025-09-30	26.0000	26.0435	25.9810	26.0435	+0.081%	1,553	+7.205%
2025-09-29	26.0500	26.0500	25.9800	26.0225	+0.048%	3,033	+7.292%
2025-09-26	26.0000	26.0600	26.0000	26.0100	+0.347%	6,767	+7.343%
2025-09-25	25.8600	25.9500	25.8600	25.9200	-0.308%	7,126	+7.716%
2025-09-24	26.0700	26.0700	26.0000	26.0000	-0.228%	7,737	+7.385%
2025-09-23	26.1300	26.1300	26.0593	26.0593	-0.041%	8,994	+7.140%
2025-09-22	26.0400	26.0810	26.0400	26.0700	+0.040%	2,636	+7.096%
2025-09-19	26.0500	26.0772	26.0500	26.0597	-0.143%	2,314	+7.139%
2025-09-18	26.0500	26.0971	26.0300	26.0971	+0.636%	4,150	+6.985%
2025-09-17	25.9310	26.0300	25.9200	25.9323	+0.132%	5,514	+7.665%
2025-09-16	25.8700	25.9100	25.8600	25.8981	-0.068%	11,989	+7.807%
2025-09-15	25.9100	25.9158	25.9100	25.9158	+0.255%	2,045	+7.734%
2025-09-12	25.8810	25.8827	25.8500	25.8500	-0.411%	1,702	+8.008%
2025-09-11	25.9270	25.9567	25.9200	25.9567	+0.553%	2,908	+7.564%
2025-09-10	25.8200	25.8200	25.7761	25.8140	-0.031%	3,240	+8.158%
2025-09-09	25.8196	25.8219	25.7900	25.8219	-0.095%	571	+8.125%
2025-09-08	25.8000	25.8464	25.7950	25.8464	-0.017%	683	+8.023%
2025-09-05	25.8300	25.8508	25.7400	25.8508	+0.216%	4,969	+8.004%
2025-09-04	25.6300	25.7951	25.6300	25.7951	+0.363%	8,535	+8.238%
2025-09-03	25.6200	25.7018	25.6200	25.7018	-0.057%	12,050	+8.631%
2025-09-02	25.6800	25.7165	25.5850	25.7165	-0.092%	11,521	+8.568%
2025-08-29	25.7403	25.7403	25.7403	25.7403	-0.167%	134	+8.468%
2025-08-28	25.7400	25.7834	25.7400	25.7834	+0.192%	439	+8.287%
2025-08-27	25.7000	25.7524	25.7000	25.7341	+0.244%	44,235	+8.494%
2025-08-26	25.6800	25.6850	25.6700	25.6715	+0.108%	3,110	+8.759%
2025-08-25	25.6573	25.6573	25.6300	25.6437	-0.274%	1,129	+8.877%
2025-08-22	25.7142	25.7142	25.7142	25.7142	+1.301%	164	+8.578%
2025-08-21	25.3600	25.4079	25.3600	25.3839	+0.022%	6,580	+9.991%
2025-08-20	25.3730	25.3783	25.3730	25.3783	-0.067%	664	+10.015%
2025-08-19	25.4500	25.4755	25.3954	25.3954	-0.153%	2,143	+9.941%
2025-08-18	25.4400	25.4700	25.4300	25.4344	-0.003%	17,004	+9.773%
2025-08-15	25.4300	25.4351	25.4300	25.4351	-0.200%	559	+9.770%
2025-08-14	25.4300	25.4860	25.4000	25.4860	-0.310%	962	+9.550%
2025-08-13	25.4400	25.5653	25.4400	25.5653	+0.593%	3,972	+9.211%
2025-08-12	25.3000	25.4147	25.3000	25.4147	+0.925%	9,375	+9.858%
2025-08-11	25.1815	25.1818	25.1600	25.1818	+0.027%	3,953	+10.874%
2025-08-08	25.2100	25.2100	25.1750	25.1750	+0.019%	140	+10.904%
2025-08-07	25.2050	25.2050	25.1310	25.1703	+0.001%	754	+10.924%
2025-08-06	25.1600	25.1975	25.1450	25.1700	-0.218%	1,606	+10.926%
2025-08-05	25.1900	25.2249	25.1700	25.2249	+0.290%	1,479	+10.684%
2025-08-04	25.0902	25.1699	25.0810	25.1519	+0.437%	2,415	+11.006%
2025-08-01	25.0100	25.0700	25.0100	25.0424	-0.408%	3,422	+11.491%
2025-07-31	25.1810	25.1810	25.1300	25.1450	-0.266%	5,251	+11.036%
2025-07-30	25.2600	25.3100	25.0936	25.2120	-0.147%	21,078	+10.741%
2025-07-29	25.2300	25.2500	25.2300	25.2492	-0.200%	276	+10.578%
2025-07-28	25.3000	25.3000	25.2798	25.2998	-0.021%	6,182	+10.357%
2025-07-25	25.2900	25.3399	25.2900	25.3050	+0.218%	5,840	+10.334%
2025-07-24	25.2900	25.3010	25.2400	25.2500	-0.469%	7,355	+10.574%
2025-07-23	25.2810	25.3900	25.2800	25.3690	+0.333%	9,200	+10.056%
2025-07-22	25.1810	25.2900	25.1810	25.2848	+0.416%	14,513	+10.422%
2025-07-21	25.2800	25.2800	25.1800	25.1800	-0.256%	17,633	+10.882%
2025-07-18	25.2600	25.3100	25.2100	25.2447	-0.021%	9,359	+10.597%
2025-07-17	25.1500	25.2850	25.1500	25.2500	+0.239%	15,124	+10.574%
2025-07-16	25.1100	25.2100	25.0300	25.1899	+0.258%	14,531	+10.838%
2025-07-15	25.2400	25.2400	25.0542	25.1250	-0.554%	20,807	+11.124%
2025-07-14	25.1200	25.2800	25.1200	25.2650	+0.206%	7,210	+10.509%
2025-07-11	25.2110	25.2600	25.2000	25.2131	-0.225%	8,141	+10.736%
2025-07-10	25.2500	25.3400	25.2400	25.2700	+0.143%	12,474	+10.487%
2025-07-09	25.2000	25.2799	25.1600	25.2338	+0.198%	12,589	+10.645%
2025-07-08	25.0700	25.2100	25.0700	25.1840	+0.191%	9,939	+10.864%
2025-07-07	25.2300	25.2300	25.1200	25.1361	-0.392%	8,755	+11.075%
2025-07-03	25.1500	25.2400	25.1500	25.2350	+0.418%	1,400	+10.640%
2025-07-02	25.1300	25.1500	25.1110	25.1300	+0.279%	7,466	+11.102%
2025-07-01	25.0065	25.1200	25.0065	25.0600	+0.137%	15,502	+11.413%
2025-06-30	25.0000	25.0500	24.9823	25.0257	+0.078%	4,543	+11.565%
2025-06-27	25.0300	25.0300	24.9558	25.0063	+0.094%	603	+11.652%
2025-06-26	24.9400	24.9828	24.9300	24.9828	+0.454%	6,103	+11.757%
2025-06-25	24.9400	24.9400	24.8700	24.8700	-0.426%	6,825	+12.264%
2025-06-24	24.9000	24.9835	24.8900	24.9763	+0.321%	4,920	+11.786%
2025-06-23	24.8700	24.8965	24.7900	24.8965	+0.224%	501	+12.144%
2025-06-20	24.8508	24.8800	24.8300	24.8408	+0.013%	2,962	+12.396%
2025-06-18	24.8650	24.9000	24.8376	24.8376	+0.103%	1,270	+12.410%
2025-06-17	24.8700	24.8800	24.8100	24.8121	-0.193%	8,528	+12.526%
2025-06-16	24.9000	24.9000	24.8400	24.8600	+0.206%	8,674	+12.309%
2025-06-13	24.8500	24.8500	24.8090	24.8090	-0.345%	1,525	+12.540%
2025-06-12	24.9000	24.9200	24.8600	24.8948	-0.100%	7,823	+12.152%
2025-06-11	25.0200	25.0200	24.9110	24.9196	-0.072%	44,889	+12.040%
2025-06-10	24.9000	24.9800	24.8969	24.9376	+0.138%	7,310	+11.959%
2025-06-09	24.9000	24.9200	24.8900	24.9033	+0.201%	5,103	+12.114%
2025-06-06	24.8690	24.8700	24.8100	24.8533	+0.378%	8,868	+12.339%
2025-06-05	24.7900	24.8000	24.7598	24.7598	-0.018%	3,643	+12.763%
2025-06-04	24.8050	24.8200	24.7455	24.7643	-0.046%	11,817	+12.743%
2025-06-03	24.7700	24.8200	24.7500	24.7756	+0.387%	3,579	+12.692%
2025-06-02	24.6445	24.6990	24.6400	24.6800	-0.162%	2,965	+13.128%
2025-05-30	24.7200	24.7200	24.6850	24.7200	+0.099%	6,141	+12.945%
2025-05-29	24.7000	24.7100	24.6870	24.6955	+0.083%	5,156	+13.057%
2025-05-28	24.7024	24.7050	24.6749	24.6749	-0.142%	2,372	+13.151%
2025-05-27	24.7050	24.7400	24.7050	24.7100	+0.287%	747	+12.991%
2025-05-23	24.6300	24.6600	24.6010	24.6394	+0.015%	844	+13.314%
2025-05-22	24.6500	24.6500	24.6200	24.6356	-0.006%	6,495	+13.332%
2025-05-21	24.7400	24.7400	24.6350	24.6372	-0.516%	37,177	+13.325%
2025-05-20	24.7600	24.8000	24.7410	24.7649	-0.023%	5,412	+12.740%
2025-05-19	24.7300	24.7800	24.7200	24.7707	-0.063%	131,075	+12.714%
2025-05-16	24.7600	24.7863	24.7100	24.7863	+0.066%	6,533	+12.643%
2025-05-15	24.8200	24.8200	24.6507	24.7700	+0.220%	8,441	+12.717%
2025-05-14	24.7500	24.7500	24.7156	24.7156	-0.099%	34,363	+12.965%
2025-05-13	24.7728	24.8100	24.7400	24.7400	-0.044%	44,296	+12.854%
2025-05-12	24.8200	24.8300	24.7100	24.7509	+0.509%	8,539	+12.804%
2025-05-09	24.6700	24.6700	24.5900	24.6256	-0.060%	24,263	+13.378%
2025-05-08	24.6100	24.6800	24.6012	24.6404	+0.304%	16,450	+13.310%
2025-05-07	24.5500	24.5679	24.5410	24.5657	-0.082%	927	+13.654%
2025-05-06	24.5500	24.5900	24.5500	24.5859	-0.017%	11,917	+13.561%
2025-05-05	24.5400	24.6399	24.5400	24.5901	-0.100%	9,619	+13.542%
2025-05-02	24.6000	24.6400	24.6000	24.6146	+0.153%	3,855	+13.429%
2025-05-01	24.6600	24.6600	24.5301	24.5769	+0.208%	10,289	+13.603%
2025-04-30	24.4800	24.5400	24.4800	24.5258	-0.180%	51,268	+13.839%
2025-04-29	24.5000	24.5850	24.5000	24.5700	+0.237%	25,345	+13.635%
2025-04-28	24.5200	24.5400	24.4650	24.5119	+0.120%	8,596	+13.904%
2025-04-25	24.4800	24.5000	24.4500	24.4825	-0.112%	7,203	+14.041%
2025-04-24	24.4000	24.5300	24.4000	24.5100	+0.163%	4,806	+13.913%
2025-04-23	24.5249	24.5700	24.4440	24.4700	+0.349%	6,967	+14.099%
2025-04-22	24.3374	24.4400	24.3374	24.3850	-0.006%	12,886	+14.497%
2025-04-21	24.4000	24.4000	24.3000	24.3865	-0.018%	6,756	+14.490%
2025-04-17	24.4300	24.4300	24.3761	24.3909	+0.009%	674	+14.469%
2025-04-16	24.3110	24.4300	24.3100	24.3887	+0.035%	3,986	+14.479%
2025-04-15	24.3979	24.4886	24.3100	24.3801	-0.067%	7,445	+14.520%
2025-04-14	24.4500	24.5100	24.3100	24.3965	-0.055%	11,799	+14.443%
2025-04-11	24.3600	24.4100	24.3185	24.4100	+0.151%	1,215	+14.379%
2025-04-10	24.3300	24.4200	24.3059	24.3733	-0.261%	8,103	+14.552%
2025-04-09	24.3050	24.4900	24.2444	24.4371	+0.425%	8,267	+14.253%
2025-04-08	24.3600	24.4100	24.2201	24.3337	-0.058%	28,933	+14.738%
2025-04-07	23.9400	24.5100	23.9400	24.3479	+0.202%	10,293	+14.671%
2025-04-04	24.3500	24.3757	24.2500	24.2987	-0.517%	31,765	+14.903%
2025-04-03	24.4400	24.4500	24.3600	24.4250	-0.671%	24,546	+14.309%
2025-04-02	24.5174	24.6095	24.5110	24.5900	+0.204%	11,918	+13.542%
2025-04-01	24.4400	24.5700	24.4300	24.5400	-0.015%	9,656	+13.773%
2025-03-31	24.5200	24.5500	24.5000	24.5436	+0.015%	17,830	+13.757%
2025-03-28	24.6500	24.6500	24.4800	24.5399	-0.308%	60,000	+13.774%
2025-03-27	24.5800	24.6599	24.5700	24.6157	-0.038%	4,217	+13.424%
2025-03-26	24.6295	24.6899	24.5800	24.6250	-0.203%	8,245	+13.381%
2025-03-25	24.7400	24.7400	24.6400	24.6751	-0.141%	18,850	+13.151%
2025-03-24	24.6300	24.7500	24.6300	24.7100	+0.376%	21,511	+12.991%
2025-03-21	24.5408	24.6399	24.5200	24.6175	-0.026%	35,755	+13.415%
2025-03-20	24.6100	24.6793	24.5961	24.6240	+0.045%	32,861	+13.385%
2025-03-19	24.5750	24.6200	24.5750	24.6129	+0.154%	6,505	+13.436%
2025-03-18	24.5210	24.5750	24.5210	24.5750	-0.122%	1,436	+13.611%
2025-03-17	24.3700	24.6100	24.3700	24.6051	+0.266%	17,165	+13.472%
2025-03-14	24.5250	24.5600	24.5000	24.5399	+0.353%	7,857	+13.774%
2025-03-13	24.5100	24.5100	24.4536	24.4536	-0.372%	4,435	+14.175%
2025-03-12	24.5300	24.5699	24.5000	24.5450	+0.143%	5,298	+13.750%
2025-03-11	24.5800	24.5900	24.5071	24.5100	-0.325%	80,150	+13.913%
2025-03-10	24.5401	24.6000	24.5211	24.5900	-0.214%	9,849	+13.542%
2025-03-07	24.6300	24.6500	24.5401	24.6428	-0.173%	29,084	+13.299%
2025-03-06	24.6000	24.6900	24.6000	24.6855	-0.051%	176,168	+13.103%
2025-03-05	24.6000	24.7100	24.6000	24.6980	+0.212%	17,015	+13.046%
2025-03-04	24.6600	24.6600	24.5884	24.6457	-0.202%	2,744	+13.285%
2025-03-03	24.8100	24.8300	24.6700	24.6957	-0.300%	17,851	+13.056%
2025-02-28	24.6900	24.8100	24.6900	24.7700	+0.243%	8,252	+12.717%
2025-02-27	24.7601	24.8500	24.7100	24.7100	-0.563%	17,489	+12.991%
2025-02-26	24.8500	24.9093	24.8056	24.8500	+0.202%	19,942	+12.354%
2025-02-25	24.8200	24.8500	24.7800	24.8000	+0.040%	27,615	+12.581%
2025-02-24	24.7900	24.8900	24.7810	24.7900	-0.355%	8,028	+12.626%
2025-02-21	24.9400	24.9800	24.8410	24.8783	-0.367%	5,039	+12.226%
2025-02-20	25.0400	25.0400	24.9500	24.9700	-0.160%	17,315	+11.814%
2025-02-19	25.0386	25.0799	24.9986	25.0100	-0.279%	20,084	+11.635%
2025-02-18	25.0300	25.0800	24.9801	25.0800	+0.160%	13,149	+11.324%
2025-02-14	25.0700	25.0900	25.0400	25.0400	+0.240%	4,347	+11.502%
2025-02-13	24.9850	24.9900	24.9706	24.9800	+0.060%	3,884	+11.769%
2025-02-12	24.9200	24.9999	24.9001	24.9650	-0.260%	6,926	+11.837%
2025-02-11	24.9800	25.0900	24.9800	25.0300	+0.160%	14,310	+11.546%
2025-02-10	25.1500	25.1500	24.9900	24.9900	-0.120%	4,342	+11.725%
2025-02-07	25.0700	25.0700	24.9801	25.0200	-0.358%	6,906	+11.591%
2025-02-06	25.1200	25.1300	25.0300	25.1100	0.000%	5,448	+11.191%
2025-02-05	25.0700	25.1100	25.0450	25.1100	+0.240%	15,682	+11.191%
2025-02-04	25.0200	25.0700	24.9562	25.0500	+0.401%	11,935	+11.457%
2025-02-03	24.9200	25.0100	24.9200	24.9500	-0.217%	18,612	+11.904%
2025-01-31	25.0386	25.0800	25.0000	25.0042	-0.215%	985	+11.661%
2025-01-30	25.0500	25.0900	25.0201	25.0581	+0.132%	7,606	+11.421%
2025-01-29	25.0700	25.0700	24.9926	25.0250	-0.040%	6,765	+11.568%
2025-01-28	24.9600	25.0500	24.9600	25.0350	+0.300%	6,316	+11.524%
2025-01-27	25.0500	25.0500	24.9600	24.9600	-0.300%	4,083	+11.859%
2025-01-24	25.0700	25.0800	25.0100	25.0352	-0.041%	6,574	+11.523%
2025-01-23	25.0125	25.0700	25.0125	25.0454	+0.062%	16,080	+11.478%
2025-01-22	25.0250	25.0600	25.0001	25.0300	-0.199%	17,885	+11.546%
2025-01-21	25.0600	25.0800	25.0200	25.0800	+0.500%	23,161	+11.324%
2025-01-17	24.9508	24.9900	24.9500	24.9553	+0.041%	23,195	+11.880%
2025-01-16	24.9500	24.9699	24.8601	24.9450	+0.099%	28,138	+11.926%
2025-01-15	24.9500	24.9700	24.8801	24.9203	+0.423%	20,226	+12.037%
2025-01-14	24.9200	24.9200	24.7772	24.8153	+0.163%	49,890	+12.511%
2025-01-13	24.7600	24.7800	24.6500	24.7748	+0.099%	631,539	+12.695%
2025-01-10	24.7600	24.8000	24.6844	24.7502	-0.381%	42,070	+12.807%
2025-01-08	24.8600	24.8900	24.8050	24.8449	-0.062%	309,999	+12.377%
2025-01-07	24.9700	24.9700	24.8201	24.8603	-0.240%	27,127	+12.308%
2025-01-06	25.0300	25.0300	24.8800	24.9200	+0.059%	29,578	+12.039%
2025-01-03	24.9000	24.9600	24.8169	24.9052	+0.303%	111,761	+12.105%
2025-01-02	24.8800	24.9300	24.8100	24.8300	0.000%	233,995	+12.445%

.dark-mode .g5CrHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5CrHH{ color: #333333; background-color: white; border: 2px solid #333333; }CPRYCalamos Russell 2000 Structured Alt Protection ETF - Januarystock NYSE ETF

CPRY
Calamos Russell 2000 Structured Alt Protection ETF - January
stock NYSE ETF