Calamos Russell 2000 Structured Alt Protection ETF - October

CPRO
🏛️ usa →
26.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 24.88 24.90 24.85 24.88 0.0M
2024-12-30 24.85 24.86 24.82 24.86 0.0M
2024-12-27 24.90 24.90 24.87 24.88 0.0M
2024-12-26 24.93 24.93 24.91 24.92 0.0M
2024-12-24 24.90 24.90 24.90 24.90 0.0M
2024-12-23 24.90 24.90 24.82 24.85 0.0M
2024-12-20 24.89 24.91 24.87 24.87 0.0M
2024-12-19 24.91 24.91 24.80 24.83 0.0M
2024-12-18 25.03 25.03 24.85 24.85 0.0M
2024-12-17 25.04 25.04 25.04 25.04 0.0M
2024-12-16 25.06 25.09 25.06 25.09 0.0M
2024-12-13 25.03 25.07 25.03 25.06 0.0M
2024-12-12 25.06 25.09 25.06 25.08 0.0M
2024-12-11 25.10 25.15 25.10 25.13 0.0M
2024-12-09 25.13 25.13 25.11 25.12 0.0M
2024-12-06 25.13 25.15 25.13 25.15 0.0M
2024-12-05 25.15 25.15 25.12 25.12 0.0M
2024-12-04 25.16 25.16 25.16 25.16 0.0M
2024-12-03 25.12 25.15 25.10 25.15 0.0M
2024-12-02 25.13 25.19 25.11 25.16 0.0M
2024-11-29 25.15 25.15 25.13 25.14 0.0M
2024-11-27 25.13 25.13 25.13 25.13 0.0M
2024-11-26 25.11 25.12 25.11 25.12 0.0M
2024-11-25 25.16 25.16 25.12 25.14 0.0M
2024-11-22 25.05 25.10 25.05 25.07 0.0M
2024-11-21 25.01 25.05 25.01 25.04 0.0M
2024-11-20 25.07 25.07 24.91 24.96 0.0M
2024-11-19 24.87 24.97 24.87 24.97 0.0M
2024-11-18 24.97 24.97 24.90 24.93 0.0M
2024-11-15 24.97 24.97 24.88 24.92 0.0M
2024-11-14 24.99 25.00 24.92 25.00 0.0M
2024-11-13 25.09 25.11 25.02 25.03 0.0M
2024-11-12 25.13 25.13 25.05 25.05 0.0M
2024-11-11 25.05 25.15 25.05 25.12 0.0M
2024-11-08 25.07 25.07 25.03 25.06 0.0M
2024-11-07 25.05 25.07 25.03 25.04 0.0M
2024-11-06 24.98 25.07 24.98 25.07 0.0M
2024-11-05 24.78 24.86 24.78 24.85 0.0M
2024-11-04 24.75 24.81 24.75 24.78 0.0M
2024-11-01 24.79 24.79 24.71 24.75 0.0M
2024-10-31 24.78 24.78 24.72 24.74 0.0M
2024-10-30 24.85 24.86 24.77 24.78 0.0M
2024-10-29 24.81 24.82 24.76 24.79 0.0M
2024-10-28 24.80 24.84 24.79 24.82 0.0M
2024-10-25 24.77 24.79 24.74 24.74 0.0M
2024-10-24 24.75 24.77 24.69 24.74 0.0M
2024-10-23 24.75 24.75 24.70 24.74 0.0M
2024-10-22 24.78 24.79 24.75 24.79 0.1M
2024-10-21 24.83 24.83 24.76 24.78 0.0M
2024-10-18 24.83 24.89 24.83 24.85 0.0M
2024-10-17 24.85 24.87 24.84 24.86 0.0M
2024-10-16 24.85 24.89 24.85 24.87 0.0M
2024-10-15 24.81 24.85 24.78 24.81 0.1M
2024-10-14 25.00 25.00 24.76 24.79 0.0M
2024-10-11 24.81 24.81 24.71 24.76 0.0M
2024-10-10 24.67 24.75 24.64 24.69 0.0M
2024-10-09 24.71 24.73 24.69 24.69 0.0M
2024-10-08 24.69 24.71 24.67 24.69 0.0M
2024-10-07 24.73 24.77 24.66 24.70 0.1M
2024-10-04 24.80 24.80 24.68 24.75 0.1M
2024-10-03 24.74 24.87 24.67 24.71 0.1M
2024-10-02 24.84 24.84 24.72 24.75 0.2M
2024-10-01 24.83 24.83 24.70 24.74 0.5M