MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPRJ — Calamos Russell 2000 Structured Alt Protection ETF - July
NYSE ArcaCalamos Russell 2000 Structured Alt Protection ETF - July
$27.45
+0.07(+0.25%)
- O
- 27.42
- H
- 27.45
- L
- 27.38
- V
- 6.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.45
Period Return+12.59%
Period High$27.89
Period Low$24.32
Avg Daily Volume9.2K
Total Trading Days365
CPRJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.42 | $27.45 | $27.38 | $27.45 | +$0.07 | +0.25% | 6,509 | $27.39 | $27.38 $27.45 |
| Oct 1, 2026 | $27.41 | $27.41 | $27.38 | $27.38 | +$0.05 | +0.17% | 1,185 | $27.40 | $27.38 $27.41 |
| Sep 30, 2026 | $27.37 | $27.38 | $27.32 | $27.34 | $-0.00 | -0.02% | 5,688 | $27.36 | $27.32 $27.38 |
| Sep 29, 2026 | $27.36 | $27.36 | $27.29 | $27.34 | $-0.03 | -0.12% | 3,063 | $27.34 | $27.29 $27.36 |
| Sep 28, 2026 | $27.40 | $27.40 | $27.37 | $27.37 | $-0.03 | -0.12% | 1,834 | $27.40 | $27.37 $27.40 |
| Sep 25, 2026 | $27.39 | $27.41 | $27.39 | $27.41 | $-0.02 | -0.05% | 1,576 | $27.39 | $27.39 $27.41 |
| Sep 24, 2026 | $27.38 | $27.42 | $27.38 | $27.42 | +$0.03 | +0.11% | 1,271 | $27.41 | $27.38 $27.42 |
| Sep 23, 2026 | $27.46 | $27.46 | $27.39 | $27.39 | $-0.11 | -0.38% | 8,197 | $27.42 | $27.39 $27.46 |
| Sep 22, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | +$0.03 | +0.10% | 24 | $27.50 | $27.50 $27.50 |
| Sep 21, 2026 | $27.50 | $27.51 | $27.43 | $27.47 | +$0.03 | +0.10% | 3,687 | $27.48 | $27.43 $27.51 |
| Sep 18, 2026 | $27.45 | $27.45 | $27.40 | $27.44 | $-0.05 | -0.19% | 3,210 | $27.44 | $27.40 $27.45 |
| Sep 17, 2026 | $27.66 | $27.66 | $27.47 | $27.49 | +$0.06 | +0.21% | 19,066 | $27.55 | $27.47 $27.66 |
| Sep 16, 2026 | $27.48 | $27.53 | $27.43 | $27.43 | $-0.07 | -0.24% | 8,613 | $27.47 | $27.43 $27.53 |
| Sep 15, 2026 | $27.51 | $27.52 | $27.46 | $27.50 | $-0.05 | -0.18% | 9,102 | $27.50 | $27.46 $27.52 |
| Sep 14, 2026 | $27.53 | $27.57 | $27.51 | $27.55 | $-0.03 | -0.11% | 9,068 | $27.55 | $27.51 $27.57 |
| Sep 11, 2026 | $27.56 | $27.58 | $27.52 | $27.58 | +$0.02 | +0.07% | 42,708 | $27.58 | $27.52 $27.58 |
| Sep 10, 2026 | $27.55 | $27.59 | $27.53 | $27.56 | $-0.04 | -0.15% | 7,265 | $27.56 | $27.53 $27.59 |
| Sep 9, 2026 | $27.69 | $27.69 | $27.60 | $27.60 | $-0.12 | -0.42% | 7,713 | $27.63 | $27.60 $27.69 |
| Sep 8, 2026 | $27.81 | $27.81 | $27.71 | $27.72 | +$0.01 | +0.05% | 1,208 | $27.71 | $27.71 $27.81 |
| Sep 4, 2026 | $27.73 | $27.73 | $27.67 | $27.71 | $-0.00 | +0.00% | 8,397 | $27.72 | $27.67 $27.73 |
| Sep 3, 2026 | $27.69 | $27.72 | $27.69 | $27.71 | +$0.05 | +0.19% | 1,189 | $27.70 | $27.69 $27.72 |
| Sep 2, 2026 | $27.67 | $27.67 | $27.62 | $27.65 | +$0.04 | +0.16% | 8,637 | $27.65 | $27.62 $27.67 |
| Sep 1, 2026 | $27.64 | $27.64 | $27.60 | $27.61 | $-0.06 | -0.20% | 37,776 | $27.62 | $27.60 $27.64 |
| Aug 31, 2026 | $27.68 | $27.68 | $27.64 | $27.67 | $-0.05 | -0.19% | 6,999 | $27.66 | $27.64 $27.68 |
| Aug 28, 2026 | $27.72 | $27.73 | $27.72 | $27.72 | $-0.06 | -0.23% | 1,819 | $27.73 | $27.72 $27.73 |
| Aug 27, 2026 | $27.81 | $27.81 | $27.73 | $27.78 | +$0.01 | +0.02% | 3,377 | $27.77 | $27.73 $27.81 |
| Aug 26, 2026 | $27.81 | $27.81 | $27.77 | $27.78 | $-0.03 | -0.11% | 3,008 | $27.78 | $27.77 $27.81 |
| Aug 25, 2026 | $27.78 | $27.81 | $27.74 | $27.81 | +$0.02 | +0.07% | 7,987 | $27.78 | $27.74 $27.81 |
| Aug 24, 2026 | $27.73 | $27.79 | $27.73 | $27.79 | $-0.02 | -0.07% | 1,189 | $27.76 | $27.73 $27.79 |
| Aug 21, 2026 | $27.77 | $27.81 | $27.72 | $27.81 | +$0.03 | +0.11% | 5,714 | $27.78 | $27.72 $27.81 |