Skip to main content
Calamos Alternative Nasdaq & Bond ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
28.67
-0.29 (-1.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

CANQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.9128.9128.6728.6728.67-1.01%3,172
Feb 20, 202529.0429.0728.9328.9628.96-0.52%1,374
Feb 19, 202529.1229.1929.1129.1129.110.11%2,294
Feb 18, 202529.1629.1629.0329.0829.08-0.74%2,467
Feb 14, 202529.2729.3029.2429.3029.300.48%2,698
Feb 13, 202529.0329.1629.0129.1629.161.10%3,915
Feb 12, 202528.8428.8828.8428.8428.84-0.11%1,873
Feb 11, 202528.8428.8728.8428.8728.87-0.10%182
Feb 10, 202528.5328.9728.5328.9028.900.84%5,874
Feb 7, 202528.9928.9928.6628.6628.66-0.91%1,837
Feb 6, 202528.8728.9228.8628.9228.920.31%2,965
Feb 5, 202528.7028.8328.7028.8328.830.54%1,104
Feb 4, 202528.6828.6828.6828.6828.681.19%90
Feb 3, 202527.9928.3427.9928.3428.34-1.20%408
Jan 31, 202528.8828.8828.6828.6828.51-0.02%740
Jan 30, 202528.6928.6928.6928.6928.520.27%615
Jan 29, 202528.5928.6928.5928.6128.440.17%1,466
Jan 28, 202528.6528.6528.5728.5728.400.69%2,944
Jan 27, 202528.2728.3728.2528.3728.20-1.11%3,441
Jan 24, 202528.7528.7828.6928.6928.52-0.11%2,138
Jan 23, 202528.5428.8528.5328.7228.550.34%163,566
Jan 22, 202528.6728.7128.6128.6228.450.94%2,659
Jan 21, 202528.2728.3628.2728.3628.190.37%971
Jan 17, 202528.1828.2528.1828.2528.081.02%251
Jan 16, 202528.1028.1027.9727.9727.80-0.56%100
Jan 15, 202528.1228.1228.0028.1227.961.95%1,325
Jan 14, 202527.7727.7727.5727.5927.42-0.29%4,065
Jan 13, 202527.4927.6727.4927.6727.50-0.21%828
Jan 10, 202527.7827.8527.6527.7227.56-1.15%4,418
Jan 8, 202528.0328.0528.0328.0527.88-0.06%101
Jan 7, 202528.4528.4528.0628.0627.90-1.39%154
Jan 6, 202528.5228.5328.4628.4628.290.63%264
Jan 3, 202528.1328.2828.1328.2828.110.69%220
Jan 2, 202528.2628.2627.8528.0927.920.04%1,274
Dec 31, 202428.1728.1728.0828.0827.91-1.12%423
Dec 30, 202428.3828.4028.3828.4028.23-0.69%346
Dec 27, 202428.5228.5928.5228.5928.42-1.33%1,212
Dec 26, 202428.9728.9828.9728.9828.800.02%753
Dec 24, 202428.9728.9728.9728.9728.801.29%573
Dec 23, 202428.6328.6328.5928.6028.430.14%573
Dec 20, 202428.4328.8928.4328.5628.220.04%4,402
Dec 19, 202428.7328.7328.5528.5528.21-0.40%1,585
Dec 18, 202429.7429.7428.6628.6628.33-2.98%2,247
Dec 17, 202429.5429.6029.4929.5429.19-0.31%1,025
Dec 16, 202429.5729.6329.5729.6329.281.59%541
Dec 13, 202429.1529.1928.9629.1728.832.26%1,109
Dec 12, 202428.5428.6328.5228.5228.19-0.69%944
Dec 11, 202428.6128.7228.6128.7228.382.00%315
Dec 10, 202428.4128.4128.1628.1627.83-0.32%2,119
Dec 9, 202428.2628.2628.2328.2527.92-0.63%2,347
Dec 6, 202428.4328.4328.4328.4328.091.28%100
Dec 5, 202428.0128.0728.0128.0727.74-150
Dec 4, 202428.0728.0728.0728.0727.741.01%54
Dec 3, 202427.7127.7927.7127.7927.460.14%673
Dec 2, 202427.6427.8127.6327.7527.420.48%3,090
Nov 29, 202427.9727.9727.5827.6227.170.82%6,422
Nov 27, 202427.3927.3927.3927.3926.95-0.52%2,575
Nov 26, 202427.5227.5727.5227.5327.090.67%2,575
Nov 25, 202427.6527.6527.3527.3526.91-0.20%633
Nov 22, 202427.4127.4127.4127.4126.970.11%1
Nov 21, 202427.3227.3827.3227.3826.940.23%104
Nov 20, 202427.3427.3427.1427.3126.88-0.07%1,832
Nov 19, 202427.3327.3327.3327.3326.900.80%21
Nov 18, 202427.1227.1227.1227.1226.680.46%10
Nov 15, 202426.9926.9926.9926.9926.56-1.35%59
Nov 14, 202427.3627.3627.3627.3626.93-0.54%165
Nov 13, 202427.5127.5127.5127.5127.07-0.46%47
Nov 12, 202427.6827.6927.6427.6427.20-0.40%315
Nov 11, 202427.7527.7527.7527.7527.31-0.18%1
Nov 8, 202427.8527.9027.8027.8027.360.34%2,109
Nov 7, 202427.7127.7127.7127.7127.271.75%54
Nov 6, 202427.0627.2327.0627.2326.801.76%645
Nov 5, 202426.7626.7626.7626.7626.331.18%1
Nov 4, 202426.4526.4526.4526.4526.02-0.02%1
Nov 1, 202426.4526.4526.4526.4526.03-0.48%25
Oct 31, 202426.6526.6526.5826.5826.03-1.90%250
Oct 30, 202427.0927.0927.0927.0926.53-0.66%4
Oct 29, 202427.3727.3727.2727.2726.710.83%220
Oct 28, 202427.1827.1827.0527.0526.49-0.10%339
Oct 25, 202427.8927.8927.0827.0826.510.26%1,361
Oct 24, 202427.0127.0127.0127.0126.440.65%331
Oct 23, 202427.0527.0526.8326.8326.27-1.37%331
Oct 22, 202427.1827.2127.1827.2126.640.02%540
Oct 21, 202427.2027.2227.1927.2026.64-0.04%532
Oct 18, 202427.2027.2527.2027.2126.650.39%612
Oct 17, 202427.2927.2927.1127.1126.540.07%171
Oct 16, 202427.0427.1427.0427.0926.520.35%1,218
Oct 15, 202427.0027.0726.9926.9926.43-0.89%3,439
Oct 14, 202427.2427.2427.2427.2426.670.40%13
Oct 11, 202427.1327.1327.1327.1326.56-0.24%1
Oct 10, 202427.2127.2127.1927.1926.630.23%195
Oct 9, 202426.9527.1326.9527.1326.570.20%759
Oct 8, 202427.0827.0827.0827.0826.511.34%57
Oct 7, 202426.8626.8626.7226.7226.16-0.72%338
Oct 4, 202426.8026.9126.8026.9126.350.76%314
Oct 3, 202426.7826.7826.6626.7126.150.14%259
Oct 2, 202426.5726.7026.5726.6726.110.04%1,874
Oct 1, 202426.6326.6626.5226.6626.10-1.26%854
Sep 30, 202426.9527.0026.8927.0026.330.14%700
Sep 27, 202426.9926.9926.9526.9626.29-0.57%723