Calamos Nasdaq Equity & Income ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
29.69
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
CANQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.95 | 29.95 | 29.55 | 29.69 | 29.69 | 0.41% | 18,181 |
| Sep 8, 2025 | 29.61 | 31.60 | 29.54 | 29.57 | 29.57 | 0.56% | 77,079 |
| Sep 5, 2025 | 29.86 | 29.86 | 29.41 | 29.41 | 29.41 | -0.15% | 3,962 |
| Sep 4, 2025 | 29.29 | 29.45 | 29.29 | 29.45 | 29.45 | 1.11% | 1,080 |
| Sep 3, 2025 | 29.01 | 29.16 | 29.01 | 29.13 | 29.13 | 0.74% | 1,856 |
| Sep 2, 2025 | 29.09 | 29.09 | 28.57 | 28.91 | 28.91 | -1.07% | 5,324 |
| Aug 29, 2025 | 29.31 | 29.31 | 29.19 | 29.23 | 29.11 | -0.87% | 4,425 |
| Aug 28, 2025 | 29.36 | 29.48 | 29.36 | 29.48 | 29.37 | 0.23% | 666 |
| Aug 27, 2025 | 28.72 | 29.49 | 28.72 | 29.42 | 29.30 | 0.29% | 11,248 |
| Aug 26, 2025 | 29.30 | 29.35 | 29.15 | 29.33 | 29.22 | 0.16% | 13,351 |
| Aug 25, 2025 | 29.30 | 29.40 | 29.29 | 29.29 | 29.17 | -0.06% | 6,161 |
| Aug 22, 2025 | 29.13 | 29.42 | 29.13 | 29.30 | 29.19 | 1.45% | 9,300 |
| Aug 21, 2025 | 29.02 | 29.02 | 28.88 | 28.88 | 28.77 | -0.59% | 1,489 |
| Aug 20, 2025 | 29.08 | 29.14 | 28.84 | 29.06 | 28.94 | -0.15% | 2,873 |
| Aug 19, 2025 | 29.34 | 29.34 | 29.10 | 29.10 | 28.99 | -1.20% | 5,023 |
| Aug 18, 2025 | 29.53 | 29.53 | 29.42 | 29.45 | 29.34 | -0.08% | 3,372 |
| Aug 15, 2025 | 29.05 | 29.48 | 29.05 | 29.48 | 29.36 | -0.42% | 2,642 |
| Aug 14, 2025 | 29.65 | 29.66 | 29.52 | 29.60 | 29.48 | 0.09% | 2,836 |
| Aug 13, 2025 | 29.65 | 29.67 | 29.54 | 29.57 | 29.46 | 0.20% | 1,918 |
| Aug 12, 2025 | 30.00 | 30.00 | 29.32 | 29.51 | 29.40 | 0.79% | 5,215 |
| Aug 11, 2025 | 29.44 | 29.44 | 29.28 | 29.28 | 29.17 | -0.15% | 3,444 |
| Aug 8, 2025 | 29.32 | 29.44 | 29.27 | 29.33 | 29.21 | 0.61% | 2,469 |
| Aug 7, 2025 | 29.30 | 29.30 | 29.15 | 29.15 | 29.03 | 0.16% | 1,375 |
| Aug 6, 2025 | 29.03 | 29.16 | 28.99 | 29.10 | 28.99 | 0.66% | 1,450 |
| Aug 5, 2025 | 29.20 | 29.20 | 28.90 | 28.91 | 28.80 | -0.63% | 3,587 |
| Aug 4, 2025 | 28.70 | 29.14 | 28.70 | 29.09 | 28.98 | 1.42% | 2,951 |
| Aug 1, 2025 | 28.65 | 28.84 | 28.65 | 28.69 | 28.57 | -1.39% | 17,713 |
| Jul 31, 2025 | 29.25 | 29.25 | 29.05 | 29.09 | 28.87 | -0.09% | 6,368 |
| Jul 30, 2025 | 29.21 | 29.21 | 29.01 | 29.12 | 28.89 | 0.15% | 898 |
| Jul 29, 2025 | 29.17 | 29.20 | 29.07 | 29.07 | 28.85 | 0.09% | 2,481 |
| Jul 28, 2025 | 29.98 | 29.98 | 29.05 | 29.05 | 28.83 | 0.08% | 2,146 |
| Jul 25, 2025 | 29.02 | 29.12 | 28.97 | 29.03 | 28.80 | -0.03% | 2,291 |
| Jul 24, 2025 | 28.94 | 29.08 | 28.94 | 29.03 | 28.81 | 0.73% | 2,793 |
| Jul 23, 2025 | 28.74 | 28.90 | 28.74 | 28.83 | 28.60 | 0.18% | 2,861 |
| Jul 22, 2025 | 28.74 | 28.86 | 28.71 | 28.77 | 28.55 | -0.42% | 3,370 |
| Jul 21, 2025 | 28.96 | 28.96 | 28.89 | 28.89 | 28.67 | 0.42% | 215 |
| Jul 18, 2025 | 28.85 | 28.85 | 28.77 | 28.77 | 28.55 | -0.25% | 3,165 |
| Jul 17, 2025 | 28.58 | 29.16 | 28.58 | 28.85 | 28.62 | 0.55% | 28,232 |
| Jul 16, 2025 | 28.63 | 28.69 | 28.57 | 28.69 | 28.46 | 0.08% | 1,785 |
| Jul 15, 2025 | 28.86 | 28.86 | 28.66 | 28.66 | 28.44 | -0.20% | 9,257 |
| Jul 14, 2025 | 28.65 | 28.80 | 28.65 | 28.72 | 28.50 | 0.24% | 12,316 |
| Jul 11, 2025 | 29.02 | 29.02 | 28.58 | 28.65 | 28.43 | 0.07% | 32,433 |
| Jul 10, 2025 | 28.69 | 28.80 | 28.61 | 28.63 | 28.41 | 0.07% | 43,203 |
| Jul 9, 2025 | 28.64 | 28.84 | 28.61 | 28.61 | 28.39 | 0.10% | 9,045 |
| Jul 8, 2025 | 28.10 | 28.67 | 28.10 | 28.58 | 28.36 | -0.16% | 10,489 |
| Jul 7, 2025 | 28.74 | 28.74 | 28.52 | 28.63 | 28.40 | -1.02% | 8,988 |
| Jul 3, 2025 | 30.00 | 30.00 | 28.76 | 28.92 | 28.70 | 0.99% | 61,069 |
| Jul 2, 2025 | 28.60 | 28.74 | 28.60 | 28.64 | 28.41 | 0.33% | 59,856 |
| Jul 1, 2025 | 28.95 | 28.95 | 28.47 | 28.54 | 28.32 | -1.14% | 243,315 |
| Jun 30, 2025 | 28.89 | 28.89 | 28.81 | 28.87 | 28.54 | 0.50% | 4,187 |