Calamos Nasdaq Equity & Income ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
29.95
-0.14 (-0.45%)
At close: Sep 4, 2026, 4:00 PM EDT
29.92
-0.04 (-0.12%)
After-hours: Sep 4, 2026, 4:15 PM EDT
CANQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.00 | 30.00 | 29.81 | 29.95 | 29.95 | -0.46% | 4,276 |
| Sep 3, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.98% | 43 |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 65 |
| Sep 1, 2026 | 29.77 | 29.80 | 29.77 | 29.80 | 29.80 | -0.86% | 348 |
| Aug 31, 2026 | 30.01 | 30.17 | 30.01 | 30.17 | 30.05 | -0.50% | 527 |
| Aug 28, 2026 | 30.37 | 30.41 | 30.32 | 30.32 | 30.21 | 0.09% | 854 |
| Aug 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | 0.35% | 17 |
| Aug 26, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.07 | -0.20% | 33 |
| Aug 25, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.13 | 0.59% | 20 |
| Aug 24, 2026 | 29.96 | 30.18 | 29.96 | 30.07 | 29.96 | -0.14% | 1,379 |
| Aug 21, 2026 | 30.07 | 30.11 | 30.02 | 30.11 | 30.00 | 0.28% | 1,150 |
| Aug 20, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.92 | -0.94% | 28 |
| Aug 19, 2026 | 30.30 | 30.34 | 30.21 | 30.32 | 30.20 | 0.51% | 4,341 |
| Aug 18, 2026 | 30.13 | 30.16 | 30.13 | 30.16 | 30.05 | -0.51% | 1,094 |
| Aug 17, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.20 | -0.61% | 57 |
| Aug 14, 2026 | 30.71 | 30.73 | 30.50 | 30.50 | 30.39 | -0.26% | 5,011 |
| Aug 13, 2026 | 30.52 | 30.58 | 30.52 | 30.58 | 30.47 | 0.61% | 269 |
| Aug 12, 2026 | 30.33 | 30.40 | 30.33 | 30.40 | 30.28 | 0.06% | 454 |
| Aug 11, 2026 | 30.39 | 30.39 | 30.38 | 30.38 | 30.27 | -0.33% | 1,826 |
| Aug 10, 2026 | 30.52 | 30.55 | 30.46 | 30.48 | 30.37 | -0.58% | 1,328 |
| Aug 7, 2026 | 30.66 | 30.66 | 30.64 | 30.66 | 30.54 | 0.76% | 349 |
| Aug 6, 2026 | 30.38 | 30.43 | 30.38 | 30.43 | 30.32 | -0.47% | 115 |
| Aug 5, 2026 | 30.47 | 30.57 | 30.44 | 30.57 | 30.46 | -0.61% | 1,650 |
| Aug 4, 2026 | 30.53 | 30.76 | 30.53 | 30.76 | 30.65 | 1.90% | 1,360 |
| Aug 3, 2026 | 30.09 | 30.19 | 30.09 | 30.19 | 30.08 | 1.17% | 477 |
| Jul 31, 2026 | 29.72 | 29.95 | 29.65 | 29.95 | 29.73 | 0.08% | 3,101 |
| Jul 30, 2026 | 30.04 | 30.04 | 29.92 | 29.92 | 29.70 | 1.18% | 301 |
| Jul 29, 2026 | 29.71 | 30.06 | 29.58 | 29.58 | 29.36 | -1.03% | 1,193 |
| Jul 28, 2026 | 29.70 | 29.90 | 29.70 | 29.88 | 29.66 | 0.48% | 899 |
| Jul 27, 2026 | 29.75 | 29.75 | 29.72 | 29.74 | 29.52 | 0.03% | 638 |
| Jul 24, 2026 | 29.83 | 29.88 | 29.73 | 29.73 | 29.51 | -0.17% | 1,519 |
| Jul 23, 2026 | 30.02 | 30.02 | 29.78 | 29.78 | 29.56 | -1.45% | 2,299 |
| Jul 22, 2026 | 30.25 | 30.25 | 30.22 | 30.22 | 30.00 | -0.41% | 244 |
| Jul 21, 2026 | 30.35 | 30.41 | 30.34 | 30.34 | 30.12 | 0.41% | 1,281 |
| Jul 20, 2026 | 30.41 | 30.41 | 30.22 | 30.22 | 30.00 | -0.36% | 2,602 |
| Jul 17, 2026 | 30.22 | 30.43 | 30.22 | 30.33 | 30.10 | -0.62% | 11,005 |
| Jul 16, 2026 | 30.59 | 30.59 | 30.46 | 30.52 | 30.29 | -0.60% | 525 |
| Jul 15, 2026 | 30.56 | 30.70 | 30.55 | 30.70 | 30.47 | 0.59% | 547 |
| Jul 14, 2026 | 30.47 | 30.52 | 30.47 | 30.52 | 30.29 | 0.16% | 717 |
| Jul 13, 2026 | 30.70 | 30.70 | 30.36 | 30.47 | 30.25 | -0.78% | 15,411 |
| Jul 10, 2026 | 30.53 | 30.77 | 30.53 | 30.71 | 30.48 | 0.39% | 820 |
| Jul 9, 2026 | 30.31 | 30.63 | 30.31 | 30.59 | 30.36 | 0.62% | 1,673 |
| Jul 8, 2026 | 30.30 | 30.41 | 30.28 | 30.40 | 30.18 | -0.05% | 533 |
| Jul 7, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.19 | -0.99% | 168 |
| Jul 6, 2026 | 30.49 | 30.72 | 30.49 | 30.72 | 30.49 | 0.94% | 2,241 |
| Jul 2, 2026 | 30.35 | 30.44 | 30.28 | 30.44 | 30.21 | -0.08% | 928 |
| Jul 1, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.23 | -0.08% | 70 |
| Jun 30, 2026 | 30.46 | 30.60 | 30.46 | 30.60 | 30.26 | 0.68% | 243 |
| Jun 29, 2026 | 30.22 | 30.39 | 30.21 | 30.39 | 30.05 | 0.73% | 518 |
| Jun 26, 2026 | 30.08 | 30.17 | 29.99 | 30.17 | 29.83 | 0.39% | 422 |