Skip to main content
Calamos Alternative Nasdaq & Bond ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
28.63
+0.21 (0.73%)
Dec 24, 2024, 12:17 AM EST - Market closed

CANQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202428.9728.9728.9728.9728.971.29%573
Dec 23, 202428.6328.6328.5928.6028.600.14%573
Dec 20, 202428.4328.8928.4328.5628.390.04%4,402
Dec 19, 202428.7328.7328.5528.5528.38-0.40%1,585
Dec 18, 202429.7429.7428.6628.6628.50-2.98%2,247
Dec 17, 202429.5429.6029.4929.5429.37-0.31%1,025
Dec 16, 202429.5729.6329.5729.6329.461.59%541
Dec 13, 202429.1529.1928.9629.1729.002.26%1,109
Dec 12, 202428.5428.6328.5228.5228.36-0.69%944
Dec 11, 202428.6128.7228.6128.7228.552.00%315
Dec 10, 202428.4128.4128.1628.1628.00-0.32%2,119
Dec 9, 202428.2628.2628.2328.2528.08-0.63%2,347
Dec 6, 202428.4328.4328.4328.4328.261.28%100
Dec 5, 202428.0128.0728.0128.0727.90-150
Dec 4, 202428.0728.0728.0728.0727.901.01%54
Dec 3, 202427.7127.7927.7127.7927.620.14%673
Dec 2, 202427.6427.8127.6327.7527.590.48%3,090
Nov 29, 202427.9727.9727.5827.6227.340.82%6,422
Nov 27, 202427.3927.3927.3927.3927.12-0.52%2,575
Nov 26, 202427.5227.5727.5227.5327.260.67%2,575
Nov 25, 202427.6527.6527.3527.3527.08-0.20%633
Nov 22, 202427.4127.4127.4127.4127.130.11%1
Nov 21, 202427.3227.3827.3227.3827.100.23%104
Nov 20, 202427.3427.3427.1427.3127.04-0.07%1,832
Nov 19, 202427.3327.3327.3327.3327.060.80%21
Nov 18, 202427.1227.1227.1227.1226.840.46%10
Nov 15, 202426.9926.9926.9926.9926.72-1.35%59
Nov 14, 202427.3627.3627.3627.3627.09-0.54%165
Nov 13, 202427.5127.5127.5127.5127.23-0.46%47
Nov 12, 202427.6827.6927.6427.6427.36-0.40%315
Nov 11, 202427.7527.7527.7527.7527.47-0.18%1
Nov 8, 202427.8527.9027.8027.8027.520.34%2,109
Nov 7, 202427.7127.7127.7127.7127.431.75%54
Nov 6, 202427.0627.2327.0627.2326.961.76%645
Nov 5, 202426.7626.7626.7626.7626.491.18%1
Nov 4, 202426.4526.4526.4526.4526.18-0.02%1
Nov 1, 202426.4526.4526.4526.4526.19-0.48%25
Oct 31, 202426.6526.6526.5826.5826.18-1.90%250
Oct 30, 202427.0927.0927.0927.0926.69-0.66%4
Oct 29, 202427.3727.3727.2727.2726.870.83%220
Oct 28, 202427.1827.1827.0527.0526.65-0.10%339
Oct 25, 202427.8927.8927.0827.0826.670.26%1,361
Oct 24, 202427.0127.0127.0127.0126.600.65%331
Oct 23, 202427.0527.0526.8326.8326.43-1.37%331
Oct 22, 202427.1827.2127.1827.2126.800.02%540
Oct 21, 202427.2027.2227.1927.2026.80-0.04%532
Oct 18, 202427.2027.2527.2027.2126.810.39%612
Oct 17, 202427.2927.2927.1127.1126.700.07%171
Oct 16, 202427.0427.1427.0427.0926.680.35%1,218
Oct 15, 202427.0027.0726.9926.9926.59-0.89%3,439
Oct 14, 202427.2427.2427.2427.2426.830.40%13
Oct 11, 202427.1327.1327.1327.1326.72-0.24%1
Oct 10, 202427.2127.2127.1927.1926.790.23%195
Oct 9, 202426.9527.1326.9527.1326.720.20%759
Oct 8, 202427.0827.0827.0827.0826.671.34%57
Oct 7, 202426.8626.8626.7226.7226.32-0.72%338
Oct 4, 202426.8026.9126.8026.9126.510.76%314
Oct 3, 202426.7826.7826.6626.7126.310.14%259
Oct 2, 202426.5726.7026.5726.6726.270.04%1,874
Oct 1, 202426.6326.6626.5226.6626.26-1.26%854
Sep 30, 202426.9527.0026.8927.0026.490.14%700
Sep 27, 202426.9926.9926.9526.9626.45-0.57%723
Sep 26, 202427.1627.1627.0027.1226.600.44%574
Sep 25, 202427.0827.0827.0027.0026.480.03%207
Sep 24, 202426.8226.9926.8226.9926.480.41%1,003
Sep 23, 202426.8526.8826.8526.8826.370.15%200
Sep 20, 202426.8226.8826.7226.8426.33-0.31%2,000
Sep 19, 202426.9326.9626.9226.9226.411.86%207
Sep 18, 202426.5026.5826.4326.4325.93-0.16%3,935
Sep 17, 202426.4726.4726.4726.4725.97-0.20%3
Sep 16, 202426.5326.5326.5326.5326.02-0.45%3
Sep 13, 202426.5826.6426.5826.6426.140.35%385
Sep 12, 202426.5526.5526.5526.5526.050.87%1
Sep 11, 202426.3226.3226.3226.3225.821.77%1
Sep 10, 202425.8625.8625.8625.8625.370.67%1
Sep 9, 202425.6925.6925.6925.6925.200.78%35
Sep 6, 202425.4925.4925.4925.4925.01-1.83%35
Sep 5, 202425.9325.9725.9325.9725.470.13%129
Sep 4, 202425.9225.9325.9225.9325.440.25%198
Sep 3, 202426.3426.3425.8725.8725.38-2.71%1,140
Aug 30, 202426.5826.5926.5826.5925.970.64%133
Aug 29, 202426.7126.7126.4226.4225.80-0.12%200
Aug 28, 202426.4526.4526.4526.4525.83-1.28%10
Aug 27, 202426.7026.7926.7026.7926.170.41%150
Aug 26, 202426.6526.6826.6526.6826.06-0.70%472
Aug 23, 202426.8726.8726.8726.8726.251.48%4
Aug 22, 202426.4826.4826.4826.4825.86-1.47%4
Aug 21, 202426.7926.8826.7926.8826.250.28%416
Aug 20, 202426.8026.8026.8026.8026.180.04%1,664
Aug 19, 202426.7026.7926.5126.7926.170.95%1,664
Aug 16, 202426.5426.5426.5426.5425.920.23%60
Aug 15, 202426.4826.4826.4826.4825.861.49%-
Aug 14, 202426.0926.0926.0926.0925.480.34%-
Aug 13, 202426.0026.0026.0026.0025.391.99%151
Aug 12, 202425.4225.4925.4225.4924.90-0.05%151
Aug 9, 202425.5125.5125.5025.5024.910.68%108
Aug 8, 202425.3325.3325.3325.3324.741.45%76
Aug 7, 202424.9724.9724.9724.9724.39-0.70%86
Aug 6, 202425.1825.2525.1125.1524.560.06%1,252
Aug 5, 202425.0825.1325.0825.1324.54-1.61%101