Calamos Nasdaq Equity & Income ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
30.68
+0.09 (0.31%)
Nov 28, 2025, 4:00 PM EST - Market closed
CANQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.59 | 30.68 | 30.58 | 30.68 | 30.68 | 0.30% | 2,251 |
| Nov 26, 2025 | 30.52 | 30.69 | 30.52 | 30.59 | 30.59 | 0.47% | 2,534 |
| Nov 25, 2025 | 30.35 | 30.49 | 30.30 | 30.45 | 30.45 | 0.53% | 2,398 |
| Nov 24, 2025 | 30.24 | 30.29 | 30.23 | 30.29 | 30.29 | 1.40% | 2,259 |
| Nov 21, 2025 | 29.73 | 29.97 | 29.73 | 29.87 | 29.87 | 0.27% | 1,462 |
| Nov 20, 2025 | 30.00 | 30.00 | 29.79 | 29.79 | 29.79 | -1.11% | 18,358 |
| Nov 19, 2025 | 30.14 | 30.14 | 30.10 | 30.12 | 30.12 | 0.22% | 1,728 |
| Nov 18, 2025 | 30.40 | 30.76 | 30.02 | 30.06 | 30.06 | -0.30% | 8,457 |
| Nov 17, 2025 | 30.30 | 30.38 | 30.08 | 30.15 | 30.15 | -0.40% | 22,274 |
| Nov 14, 2025 | 30.42 | 30.42 | 30.27 | 30.27 | 30.27 | -0.42% | 3,407 |
| Nov 13, 2025 | 30.59 | 30.63 | 30.25 | 30.39 | 30.39 | -1.66% | 9,750 |
| Nov 12, 2025 | 30.99 | 30.99 | 30.84 | 30.91 | 30.91 | 0.06% | 10,602 |
| Nov 11, 2025 | 30.72 | 30.92 | 30.72 | 30.89 | 30.89 | 0.11% | 5,718 |
| Nov 10, 2025 | 30.82 | 30.86 | 30.62 | 30.86 | 30.85 | 1.58% | 7,929 |
| Nov 7, 2025 | 30.22 | 30.38 | 30.01 | 30.38 | 30.37 | 0.03% | 2,791 |
| Nov 6, 2025 | 30.69 | 30.70 | 30.33 | 30.37 | 30.37 | -1.28% | 9,747 |
| Nov 5, 2025 | 30.83 | 30.92 | 30.73 | 30.76 | 30.76 | 0.39% | 2,530 |
| Nov 4, 2025 | 30.88 | 30.89 | 30.64 | 30.64 | 30.64 | -1.55% | 12,964 |
| Nov 3, 2025 | 31.25 | 31.25 | 31.11 | 31.12 | 31.12 | -0.09% | 5,593 |
| Oct 31, 2025 | 31.23 | 31.32 | 31.08 | 31.15 | 31.04 | 0.45% | 9,489 |
| Oct 30, 2025 | 31.15 | 31.19 | 31.01 | 31.01 | 30.90 | -1.01% | 6,572 |
| Oct 29, 2025 | 31.41 | 31.43 | 31.25 | 31.33 | 31.21 | 0.29% | 5,031 |
| Oct 28, 2025 | 30.73 | 31.25 | 30.73 | 31.24 | 31.12 | 0.76% | 12,641 |
| Oct 27, 2025 | 30.78 | 31.00 | 30.78 | 31.00 | 30.89 | 1.75% | 1,487 |
| Oct 24, 2025 | 30.43 | 30.52 | 30.41 | 30.46 | 30.36 | 0.99% | 2,559 |
| Oct 23, 2025 | 30.14 | 30.22 | 30.14 | 30.17 | 30.06 | 0.35% | 4,146 |
| Oct 22, 2025 | 30.24 | 30.24 | 29.92 | 30.06 | 29.95 | -1.03% | 3,595 |
| Oct 21, 2025 | 30.57 | 30.57 | 30.34 | 30.37 | 30.26 | -0.13% | 1,197 |
| Oct 20, 2025 | 30.29 | 30.45 | 30.29 | 30.41 | 30.30 | 0.90% | 11,288 |
| Oct 17, 2025 | 29.90 | 30.18 | 29.89 | 30.14 | 30.03 | 0.41% | 3,873 |
| Oct 16, 2025 | 30.19 | 30.19 | 30.02 | 30.02 | 29.91 | -0.09% | 460 |
| Oct 15, 2025 | 30.12 | 30.25 | 29.88 | 30.05 | 29.94 | 0.53% | 59,295 |
| Oct 14, 2025 | 29.71 | 30.02 | 29.63 | 29.89 | 29.78 | -0.59% | 6,299 |
| Oct 13, 2025 | 29.88 | 30.07 | 29.88 | 30.06 | 29.96 | 1.73% | 1,954 |
| Oct 10, 2025 | 30.32 | 30.32 | 29.53 | 29.55 | 29.45 | -2.47% | 11,543 |
| Oct 9, 2025 | 30.32 | 30.32 | 30.21 | 30.30 | 30.19 | -0.05% | 4,063 |
| Oct 8, 2025 | 30.12 | 30.32 | 30.12 | 30.32 | 30.21 | 0.88% | 4,390 |
| Oct 7, 2025 | 30.17 | 30.26 | 29.43 | 30.05 | 29.94 | -0.58% | 59,836 |
| Oct 6, 2025 | 30.62 | 30.62 | 30.23 | 30.23 | 30.12 | 0.61% | 3,671 |
| Oct 3, 2025 | 30.10 | 30.19 | 29.94 | 30.04 | 29.94 | -0.55% | 16,875 |
| Oct 2, 2025 | 30.16 | 30.27 | 30.16 | 30.21 | 30.10 | 0.27% | 931 |
| Oct 1, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 30.02 | -0.02% | 335 |
| Sep 30, 2025 | 29.98 | 30.14 | 29.98 | 30.14 | 29.92 | 0.26% | 3,321 |
| Sep 29, 2025 | 30.15 | 30.18 | 30.01 | 30.06 | 29.84 | 0.41% | 49,196 |
| Sep 26, 2025 | 29.90 | 29.94 | 29.87 | 29.94 | 29.72 | 0.14% | 1,133 |
| Sep 25, 2025 | 29.77 | 30.00 | 29.73 | 29.90 | 29.68 | -0.45% | 17,539 |
| Sep 24, 2025 | 30.10 | 30.10 | 30.02 | 30.03 | 29.81 | -0.33% | 1,606 |
| Sep 23, 2025 | 30.23 | 30.25 | 30.13 | 30.13 | 29.91 | -0.60% | 5,957 |
| Sep 22, 2025 | 30.17 | 30.35 | 30.16 | 30.31 | 30.09 | 0.37% | 4,551 |
| Sep 19, 2025 | 30.10 | 30.20 | 30.05 | 30.20 | 29.98 | 0.43% | 5,794 |