Skip to main content
logo
Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
27.02
+0.01 (0.03%)
Dec 29, 2025, 11:56 AM EST - Market open

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202527.0027.0127.0027.0127.010.03%2,198
Dec 24, 202526.9727.0126.9727.0127.010.24%632
Dec 23, 202526.9527.0026.9426.9426.94-0.07%6,468
Dec 22, 202526.9526.9826.9526.9626.960.10%2,035
Dec 19, 202526.9426.9426.9326.9326.930.16%1,720
Dec 18, 202526.9226.9226.8826.8926.890.09%6,232
Dec 17, 202526.9226.9226.8426.8726.87-0.20%1,023
Dec 16, 202526.7726.9226.7726.9226.920.07%1,828
Dec 15, 202526.9026.9226.8726.9026.90-12,999
Dec 12, 202526.9126.9226.9026.9026.90-0.15%1,656
Dec 11, 202526.9326.9426.9326.9426.940.06%131
Dec 10, 202526.8826.9226.8826.9226.920.04%492
Dec 9, 202526.7426.9126.7426.9126.910.07%3,871
Dec 8, 202526.8926.9226.8826.8926.890.02%4,246
Dec 5, 202526.9126.9126.8826.8926.890.01%1,507
Dec 4, 202526.8626.8826.8626.8826.880.05%2,040
Dec 3, 202526.8826.9026.8726.8726.870.01%4,356
Dec 2, 202526.8526.8726.8526.8726.870.06%302
Dec 1, 202526.8226.8526.8226.8526.850.07%16,254
Nov 28, 202526.8326.8326.8326.8326.830.06%113
Nov 26, 202526.8226.8226.8026.8226.820.09%4,685
Nov 25, 202526.7526.7926.7526.7926.790.15%1,043
Nov 24, 202526.7026.7526.7026.7526.750.27%6,654
Nov 21, 202526.6226.6926.6226.6826.680.13%60,183
Nov 20, 202526.7026.7026.6426.6526.64-0.16%258
Nov 19, 202526.6726.7226.6526.6926.690.04%11,449
Nov 18, 202526.7026.7026.6826.6826.68-0.12%3,535
Nov 17, 202526.7326.7326.6926.7126.71-0.06%1,768
Nov 14, 202526.5326.7526.5326.7226.720.06%11,055
Nov 13, 202526.7226.7326.7026.7126.71-0.23%4,085
Nov 12, 202526.7626.7726.7626.7726.770.01%2,695
Nov 11, 202526.7526.7726.7526.7726.77-0.09%1,212
Nov 10, 202526.7926.7926.7926.7926.790.30%9
Nov 7, 202526.7026.7126.6926.7126.71-0.09%1,260
Nov 6, 202526.7526.7626.7126.7326.73-0.13%2,027
Nov 5, 202526.7826.7826.7726.7726.770.14%689
Nov 4, 202526.8026.8026.7326.7326.73-0.29%2,478
Nov 3, 202526.8026.8326.8026.8126.810.03%2,249
Oct 31, 202526.7926.8026.7726.8026.800.04%2,274
Oct 30, 202526.7726.7926.7726.7926.79-0.11%353
Oct 29, 202526.8026.8426.8026.8226.82-0.04%6,886
Oct 28, 202526.8026.8326.8026.8326.830.03%915
Oct 27, 202526.8326.8426.7926.8226.820.11%5,182
Oct 24, 202526.7826.7926.7626.7926.790.11%2,108
Oct 23, 202526.7226.7826.7226.7626.760.11%2,635
Oct 22, 202526.7326.7526.6926.7326.73-15,388
Oct 21, 202526.7426.7726.7226.7326.73-0.09%2,100
Oct 20, 202526.7126.7526.7126.7526.750.15%416
Oct 17, 202526.6626.7126.6626.7126.710.16%2,233
Oct 16, 202526.6826.7026.6526.6726.67-0.02%15,197