Calamos Russell 2000 Structured Alt Protection ETF - April (CPRA)

CPRA
🏛️ 미국 →
26.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.10 26.10 26.10 26.10 0.0M
2025-09-25 26.06 26.06 26.06 26.06 0.0M
2025-09-24 26.13 26.13 26.10 26.10 0.0M
2025-09-23 26.13 26.13 26.13 26.13 0.0M
2025-09-22 26.13 26.13 26.13 26.13 0.0M
2025-09-19 26.07 26.11 26.07 26.11 0.0M
2025-09-18 26.08 26.11 26.08 26.11 0.0M
2025-09-17 26.06 26.06 26.06 26.06 0.0M
2025-09-16 26.04 26.04 26.04 26.04 0.0M
2025-09-15 26.02 26.07 26.00 26.04 0.0M
2025-09-12 26.07 26.07 26.04 26.04 0.0M
2025-09-11 26.06 26.06 26.06 26.06 0.0M
2025-09-10 26.02 26.03 26.00 26.00 0.0M
2025-09-09 26.00 26.00 26.00 26.00 0.0M
2025-09-08 26.04 26.04 26.01 26.01 0.0M
2025-09-05 26.02 26.02 26.00 26.00 0.0M
2025-09-04 25.89 25.97 25.89 25.97 0.0M
2025-09-03 25.91 25.94 25.91 25.92 0.0M
2025-09-02 25.88 25.92 25.88 25.92 0.0M
2025-08-29 25.94 25.94 25.94 25.94 0.0M
2025-08-28 25.88 25.95 25.88 25.95 0.0M
2025-08-27 25.89 25.93 25.89 25.93 0.0M
2025-08-26 25.91 25.91 25.91 25.91 0.0M
2025-08-25 25.87 25.89 25.87 25.89 0.0M
2025-08-22 25.91 25.91 25.91 25.91 0.0M
2025-08-21 25.75 25.75 25.75 25.75 0.0M
2025-08-20 25.70 25.77 25.70 25.74 0.0M
2025-08-19 25.73 25.75 25.73 25.75 0.0M
2025-08-18 25.75 25.81 25.75 25.79 0.0M
2025-08-15 25.76 25.76 25.76 25.76 0.0M
2025-08-14 25.75 25.78 25.74 25.78 0.0M
2025-08-13 25.76 25.83 25.69 25.82 0.0M
2025-08-12 25.67 25.75 25.67 25.75 0.0M
2025-08-11 25.61 25.62 25.61 25.62 0.0M
2025-08-08 25.62 25.62 25.57 25.57 0.0M
2025-08-07 25.58 25.59 25.56 25.59 0.0M
2025-08-06 25.57 25.61 25.57 25.61 0.0M
2025-08-05 25.58 25.61 25.58 25.61 0.0M
2025-08-04 25.53 25.58 25.53 25.58 0.0M
2025-08-01 25.47 25.49 25.47 25.49 0.0M
2025-07-31 25.56 25.59 25.54 25.58 0.0M
2025-07-30 25.62 25.65 25.55 25.58 0.0M
2025-07-29 25.65 25.65 25.62 25.63 0.0M
2025-07-28 25.63 25.65 25.63 25.65 0.0M
2025-07-25 25.62 25.67 25.62 25.67 0.0M
2025-07-24 25.63 25.63 25.63 25.63 0.0M
2025-07-23 25.63 25.67 25.63 25.67 0.0M
2025-07-22 25.61 25.61 25.61 25.61 0.0M
2025-07-21 25.58 25.61 25.57 25.58 0.0M
2025-07-18 25.60 25.62 25.58 25.62 0.0M
2025-07-17 25.56 25.57 25.56 25.57 0.0M
2025-07-16 25.55 25.55 25.55 25.55 0.0M
2025-07-15 25.54 25.54 25.51 25.51 0.0M
2025-07-14 25.54 25.61 25.53 25.58 0.0M
2025-07-11 25.41 25.56 25.41 25.56 0.0M
2025-07-10 25.41 25.60 25.41 25.60 0.0M
2025-07-09 25.47 25.58 25.47 25.58 0.0M
2025-07-08 25.50 25.52 25.50 25.52 0.0M
2025-07-07 25.53 25.53 25.47 25.50 0.0M
2025-07-03 25.49 25.56 25.49 25.56 0.0M
2025-07-02 25.49 25.53 25.49 25.53 0.0M
2025-07-01 25.48 25.51 25.43 25.47 0.0M
2025-06-30 25.44 25.44 25.40 25.43 0.0M
2025-06-27 25.44 25.44 25.41 25.41 0.0M
2025-06-26 25.39 25.39 25.39 25.39 0.0M
2025-06-25 25.38 25.38 25.31 25.34 0.0M
2025-06-24 25.34 25.39 25.34 25.39 0.0M
2025-06-23 25.28 25.37 25.20 25.37 0.0M
2025-06-20 25.32 25.32 25.25 25.26 0.0M
2025-06-18 25.27 25.31 25.26 25.26 0.0M
2025-06-17 25.27 25.30 25.24 25.24 0.1M
2025-06-16 25.29 25.30 25.28 25.28 0.0M
2025-06-13 25.27 25.30 25.22 25.22 0.0M
2025-06-12 25.28 25.33 25.28 25.31 0.0M
2025-06-11 25.44 25.44 25.31 25.31 0.0M
2025-06-10 25.36 25.36 25.31 25.31 0.0M
2025-06-09 25.34 25.34 25.30 25.32 0.0M
2025-06-06 25.24 25.26 25.24 25.25 0.0M
2025-06-05 25.20 25.20 25.16 25.17 0.0M
2025-06-04 25.32 25.32 25.18 25.18 0.0M
2025-06-03 25.15 25.21 25.15 25.19 0.0M
2025-06-02 25.12 25.15 25.11 25.12 0.0M
2025-05-30 25.12 25.12 25.12 25.12 0.0M
2025-05-29 25.12 25.14 25.11 25.12 0.0M
2025-05-28 25.09 25.09 25.09 25.09 0.0M
2025-05-27 25.14 25.14 25.14 25.14 0.0M
2025-05-23 25.04 25.05 24.98 25.03 0.0M
2025-05-22 25.04 25.04 25.04 25.04 0.0M
2025-05-21 25.06 25.06 25.04 25.04 0.0M
2025-05-20 25.16 25.16 25.16 25.16 0.0M
2025-05-19 25.16 25.16 25.15 25.15 0.0M
2025-05-16 25.14 25.17 25.14 25.17 0.0M
2025-05-15 25.09 25.11 25.08 25.11 0.0M
2025-05-14 25.10 25.10 25.09 25.09 0.0M
2025-05-13 25.11 25.11 25.11 25.11 0.0M
2025-05-12 25.10 25.12 25.09 25.12 0.0M
2025-05-09 24.96 24.96 24.96 24.96 0.0M
2025-05-08 24.94 24.95 24.94 24.95 0.0M
2025-05-07 24.89 24.89 24.89 24.89 0.0M
2025-05-06 24.88 24.88 24.88 24.88 0.0M
2025-05-05 24.95 24.97 24.95 24.96 0.0M
2025-05-02 24.98 24.99 24.96 24.96 0.0M
2025-05-01 24.93 24.93 24.84 24.86 0.0M
2025-04-30 24.85 24.85 24.85 24.85 0.0M
2025-04-29 24.85 24.94 24.84 24.87 0.0M
2025-04-28 24.88 24.88 24.78 24.82 0.0M
2025-04-25 24.82 24.82 24.80 24.80 0.0M
2025-04-24 24.81 24.81 24.78 24.78 0.0M
2025-04-23 24.78 24.78 24.70 24.70 0.0M
2025-04-22 24.61 24.69 24.61 24.65 0.0M
2025-04-21 24.65 24.65 24.57 24.61 0.0M
2025-04-17 24.51 24.64 24.51 24.64 0.0M
2025-04-16 24.63 24.63 24.63 24.63 0.0M
2025-04-15 24.72 24.75 24.59 24.64 0.0M
2025-04-14 24.59 24.65 24.59 24.65 0.0M
2025-04-11 24.57 24.65 24.55 24.61 0.0M
2025-04-10 24.59 24.60 24.53 24.57 0.0M
2025-04-09 24.41 24.69 24.41 24.69 0.0M
2025-04-08 24.61 24.62 24.48 24.48 0.0M
2025-04-07 24.48 24.64 24.48 24.54 0.0M
2025-04-04 24.66 24.66 24.50 24.53 0.1M
2025-04-03 24.69 24.73 24.66 24.66 0.0M
2025-04-02 24.82 24.92 24.82 24.90 0.0M
2025-04-01 24.82 24.88 24.76 24.83 0.1M