Calamos Nasdaq Equity & Income ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
30.73
-0.13 (-0.42%)
At close: May 12, 2026, 4:00 PM EDT
30.73
0.00 (0.00%)
After-hours: May 12, 2026, 4:15 PM EDT
CANQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 30.70 | 30.73 | 30.70 | 30.70 | 30.70 | -0.50% | 263 |
| May 11, 2026 | 30.90 | 30.91 | 30.86 | 30.86 | 30.86 | -0.46% | 1,848 |
| May 8, 2026 | 30.97 | 31.00 | 30.87 | 31.00 | 31.00 | 1.70% | 7,072 |
| May 7, 2026 | 30.59 | 30.76 | 30.40 | 30.48 | 30.48 | -0.68% | 8,862 |
| May 6, 2026 | 30.47 | 30.69 | 30.47 | 30.69 | 30.69 | 1.47% | 1,826 |
| May 5, 2026 | 30.11 | 30.29 | 30.11 | 30.25 | 30.25 | 1.19% | 1,669 |
| May 4, 2026 | 30.04 | 30.04 | 29.81 | 29.89 | 29.89 | -0.77% | 4,175 |
| May 1, 2026 | 30.21 | 30.28 | 30.12 | 30.12 | 30.12 | 0.23% | 3,234 |
| Apr 30, 2026 | 29.69 | 30.10 | 29.69 | 30.05 | 29.95 | 1.24% | 2,973 |
| Apr 29, 2026 | 29.59 | 29.72 | 29.58 | 29.68 | 29.58 | -0.01% | 3,063 |
| Apr 28, 2026 | 29.63 | 29.69 | 29.62 | 29.69 | 29.58 | -0.79% | 826 |
| Apr 27, 2026 | 29.94 | 29.94 | 29.87 | 29.92 | 29.82 | -0.34% | 1,947 |
| Apr 24, 2026 | 29.87 | 30.02 | 29.80 | 30.02 | 29.92 | 1.03% | 1,208 |
| Apr 23, 2026 | 29.77 | 29.89 | 29.56 | 29.72 | 29.62 | -0.29% | 9,464 |
| Apr 22, 2026 | 29.69 | 29.80 | 29.69 | 29.80 | 29.70 | 1.11% | 2,007 |
| Apr 21, 2026 | 29.50 | 29.55 | 29.48 | 29.48 | 29.38 | -0.24% | 2,350 |
| Apr 20, 2026 | 29.59 | 29.59 | 29.49 | 29.55 | 29.45 | -0.04% | 2,125 |
| Apr 17, 2026 | 29.57 | 29.57 | 29.45 | 29.56 | 29.46 | 0.77% | 8,657 |
| Apr 16, 2026 | 29.30 | 29.41 | 29.27 | 29.34 | 29.23 | 0.10% | 6,853 |
| Apr 15, 2026 | 29.23 | 29.31 | 29.14 | 29.31 | 29.21 | 0.92% | 3,761 |
| Apr 14, 2026 | 28.87 | 29.04 | 28.86 | 29.04 | 28.94 | 0.90% | 4,402 |
| Apr 13, 2026 | 28.63 | 28.78 | 28.63 | 28.78 | 28.68 | 0.47% | 3,218 |
| Apr 10, 2026 | 28.60 | 28.65 | 28.60 | 28.65 | 28.55 | 0.05% | 644 |
| Apr 9, 2026 | 28.50 | 28.76 | 28.50 | 28.63 | 28.53 | 0.33% | 5,764 |
| Apr 8, 2026 | 28.56 | 28.56 | 28.50 | 28.54 | 28.44 | 1.75% | 1,467 |
| Apr 7, 2026 | 27.76 | 28.05 | 27.76 | 28.05 | 27.95 | 0.18% | 1,858 |
| Apr 6, 2026 | 27.88 | 28.00 | 27.88 | 28.00 | 27.90 | 0.22% | 527 |
| Apr 2, 2026 | 27.61 | 27.98 | 27.61 | 27.94 | 27.84 | 0.38% | 3,802 |
| Apr 1, 2026 | 27.76 | 27.87 | 27.73 | 27.83 | 27.73 | -0.11% | 7,481 |
| Mar 31, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.66 | 1.68% | 500 |
| Mar 30, 2026 | 27.48 | 27.60 | 27.36 | 27.40 | 27.21 | -0.16% | 10,389 |
| Mar 27, 2026 | 27.58 | 27.58 | 27.45 | 27.45 | 27.25 | -0.94% | 1,161 |
| Mar 26, 2026 | 27.64 | 27.96 | 27.64 | 27.71 | 27.51 | -1.21% | 1,639 |
| Mar 25, 2026 | 28.08 | 28.08 | 28.05 | 28.05 | 27.85 | 0.79% | 398 |
| Mar 24, 2026 | 27.82 | 27.89 | 27.82 | 27.83 | 27.63 | -0.42% | 565 |
| Mar 23, 2026 | 27.96 | 28.01 | 27.89 | 27.94 | 27.74 | 0.66% | 6,080 |
| Mar 20, 2026 | 27.90 | 27.96 | 27.76 | 27.76 | 27.56 | -1.32% | 1,797 |
| Mar 19, 2026 | 28.00 | 28.13 | 27.99 | 28.13 | 27.93 | 0.05% | 4,262 |
| Mar 18, 2026 | 28.29 | 28.31 | 28.12 | 28.12 | 27.92 | -1.19% | 7,977 |
| Mar 17, 2026 | 28.65 | 28.65 | 28.41 | 28.46 | 28.26 | -0.21% | 4,136 |
| Mar 16, 2026 | 28.46 | 28.52 | 28.46 | 28.52 | 28.32 | 0.62% | 856 |
| Mar 13, 2026 | 28.32 | 28.35 | 28.26 | 28.35 | 28.14 | -0.74% | 868 |
| Mar 12, 2026 | 28.59 | 28.59 | 28.56 | 28.56 | 28.35 | -0.92% | 572 |
| Mar 11, 2026 | 29.02 | 29.02 | 28.82 | 28.82 | 28.61 | -0.45% | 1,335 |
| Mar 10, 2026 | 28.99 | 29.16 | 28.95 | 28.95 | 28.74 | -0.46% | 1,925 |
| Mar 9, 2026 | 28.87 | 29.08 | 28.79 | 29.08 | 28.88 | 0.86% | 1,854 |
| Mar 6, 2026 | 28.81 | 29.03 | 28.81 | 28.84 | 28.63 | -0.80% | 2,035 |
| Mar 5, 2026 | 29.22 | 29.22 | 29.02 | 29.07 | 28.86 | -0.39% | 5,266 |
| Mar 4, 2026 | 29.39 | 29.39 | 29.18 | 29.18 | 28.97 | 0.60% | 5,039 |
| Mar 3, 2026 | 28.79 | 29.05 | 28.72 | 29.01 | 28.80 | -0.70% | 7,703 |