Calamos Nasdaq Equity & Income ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
30.13
-0.08 (-0.26%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CANQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | -0.36% | 342 |
| Oct 2, 2025 | 30.16 | 30.27 | 30.16 | 30.21 | 30.21 | 0.27% | 931 |
| Oct 1, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | -0.02% | 335 |
| Sep 30, 2025 | 29.98 | 30.14 | 29.98 | 30.14 | 30.02 | 0.26% | 3,321 |
| Sep 29, 2025 | 30.15 | 30.18 | 30.01 | 30.06 | 29.95 | 0.41% | 49,196 |
| Sep 26, 2025 | 29.90 | 29.94 | 29.87 | 29.94 | 29.83 | 0.14% | 1,133 |
| Sep 25, 2025 | 29.77 | 30.00 | 29.73 | 29.90 | 29.78 | -0.45% | 17,539 |
| Sep 24, 2025 | 30.10 | 30.10 | 30.02 | 30.03 | 29.92 | -0.33% | 1,606 |
| Sep 23, 2025 | 30.23 | 30.25 | 30.13 | 30.13 | 30.02 | -0.60% | 5,957 |
| Sep 22, 2025 | 30.17 | 30.35 | 30.16 | 30.31 | 30.20 | 0.37% | 4,551 |
| Sep 19, 2025 | 30.10 | 30.20 | 30.05 | 30.20 | 30.09 | 0.43% | 5,794 |
| Sep 18, 2025 | 29.98 | 30.25 | 29.98 | 30.07 | 29.96 | 0.52% | 7,306 |
| Sep 17, 2025 | 29.95 | 30.00 | 29.92 | 29.92 | 29.80 | -0.36% | 1,242 |
| Sep 16, 2025 | 30.21 | 30.21 | 29.97 | 30.02 | 29.91 | -0.39% | 15,414 |
| Sep 15, 2025 | 29.99 | 30.14 | 29.99 | 30.14 | 30.03 | 0.86% | 1,722 |
| Sep 12, 2025 | 29.73 | 29.92 | 29.72 | 29.88 | 29.77 | -0.09% | 4,878 |
| Sep 11, 2025 | 29.98 | 29.99 | 29.88 | 29.91 | 29.80 | 0.19% | 14,220 |
| Sep 10, 2025 | 29.92 | 30.06 | 29.81 | 29.85 | 29.74 | 0.54% | 8,301 |
| Sep 9, 2025 | 29.95 | 29.95 | 29.55 | 29.69 | 29.58 | 0.41% | 18,181 |
| Sep 8, 2025 | 29.61 | 31.60 | 29.54 | 29.57 | 29.46 | 0.56% | 77,079 |
| Sep 5, 2025 | 29.86 | 29.86 | 29.41 | 29.41 | 29.30 | -0.15% | 3,962 |
| Sep 4, 2025 | 29.29 | 29.45 | 29.29 | 29.45 | 29.34 | 1.11% | 1,080 |
| Sep 3, 2025 | 29.01 | 29.16 | 29.01 | 29.13 | 29.02 | 0.74% | 1,856 |
| Sep 2, 2025 | 29.09 | 29.09 | 28.57 | 28.91 | 28.81 | -1.07% | 5,324 |
| Aug 29, 2025 | 29.31 | 29.31 | 29.19 | 29.23 | 29.01 | -0.87% | 4,425 |
| Aug 28, 2025 | 29.36 | 29.48 | 29.36 | 29.48 | 29.26 | 0.23% | 666 |
| Aug 27, 2025 | 28.72 | 29.49 | 28.72 | 29.42 | 29.19 | 0.29% | 11,248 |
| Aug 26, 2025 | 29.30 | 29.35 | 29.15 | 29.33 | 29.11 | 0.16% | 13,351 |
| Aug 25, 2025 | 29.30 | 29.40 | 29.29 | 29.29 | 29.07 | -0.06% | 6,161 |
| Aug 22, 2025 | 29.13 | 29.42 | 29.13 | 29.30 | 29.08 | 1.45% | 9,300 |
| Aug 21, 2025 | 29.02 | 29.02 | 28.88 | 28.88 | 28.67 | -0.59% | 1,489 |
| Aug 20, 2025 | 29.08 | 29.14 | 28.84 | 29.06 | 28.84 | -0.15% | 2,873 |
| Aug 19, 2025 | 29.34 | 29.34 | 29.10 | 29.10 | 28.88 | -1.20% | 5,023 |
| Aug 18, 2025 | 29.53 | 29.53 | 29.42 | 29.45 | 29.23 | -0.08% | 3,372 |
| Aug 15, 2025 | 29.05 | 29.48 | 29.05 | 29.48 | 29.25 | -0.42% | 2,642 |
| Aug 14, 2025 | 29.65 | 29.66 | 29.52 | 29.60 | 29.38 | 0.09% | 2,836 |
| Aug 13, 2025 | 29.65 | 29.67 | 29.54 | 29.57 | 29.35 | 0.20% | 1,918 |
| Aug 12, 2025 | 30.00 | 30.00 | 29.32 | 29.51 | 29.29 | 0.79% | 5,215 |
| Aug 11, 2025 | 29.44 | 29.44 | 29.28 | 29.28 | 29.06 | -0.15% | 3,444 |
| Aug 8, 2025 | 29.32 | 29.44 | 29.27 | 29.33 | 29.10 | 0.61% | 2,469 |
| Aug 7, 2025 | 29.30 | 29.30 | 29.15 | 29.15 | 28.93 | 0.16% | 1,375 |
| Aug 6, 2025 | 29.03 | 29.16 | 28.99 | 29.10 | 28.88 | 0.66% | 1,450 |
| Aug 5, 2025 | 29.20 | 29.20 | 28.90 | 28.91 | 28.69 | -0.63% | 3,587 |
| Aug 4, 2025 | 28.70 | 29.14 | 28.70 | 29.09 | 28.87 | 1.42% | 2,951 |
| Aug 1, 2025 | 28.65 | 28.84 | 28.65 | 28.69 | 28.47 | -1.39% | 17,713 |
| Jul 31, 2025 | 29.25 | 29.25 | 29.05 | 29.09 | 28.76 | -0.09% | 6,368 |
| Jul 30, 2025 | 29.21 | 29.21 | 29.01 | 29.12 | 28.79 | 0.15% | 898 |
| Jul 29, 2025 | 29.17 | 29.20 | 29.07 | 29.07 | 28.74 | 0.09% | 2,481 |
| Jul 28, 2025 | 29.98 | 29.98 | 29.05 | 29.05 | 28.72 | 0.08% | 2,146 |
| Jul 25, 2025 | 29.02 | 29.12 | 28.97 | 29.03 | 28.69 | -0.03% | 2,291 |