Skip to main content
Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
25.81
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.8225.8525.8125.8125.81-5,617
May 29, 202525.8125.8525.8025.8125.81-7,775
May 28, 202525.8225.8225.7925.8125.81-0.01%6,197
May 27, 202525.6425.8125.6425.8125.810.41%4,742
May 23, 202525.6225.7125.6225.7125.71-0.12%2,645
May 22, 202525.6725.7525.6725.7425.740.18%4,617
May 21, 202525.7225.7425.6925.6925.69-0.21%956
May 20, 202525.7725.7725.7225.7425.740.02%789
May 19, 202525.7425.7525.7025.7425.740.05%7,766
May 16, 202524.5325.7624.5325.7325.730.10%4,565
May 15, 202525.6825.7025.6825.7025.700.08%1,553
May 14, 202525.6425.6825.6425.6825.680.09%19,306
May 13, 202525.6425.6625.6125.6625.660.49%11,599
May 12, 202525.4125.5325.4125.5325.531.57%22,057
May 9, 202525.1925.1925.1225.1425.14-884
May 8, 202525.0825.2025.0825.1425.140.53%2,784
May 7, 202524.8725.0024.8725.0025.000.08%181
May 6, 202525.0025.0024.9824.9824.98-0.37%143
May 5, 202525.0625.0925.0325.0725.07-0.22%1,663
May 2, 202525.0425.1325.0425.1325.130.71%1,963
May 1, 202524.9524.9624.9524.9524.950.51%396
Apr 30, 202524.4824.8324.4424.8324.830.19%1,353
Apr 29, 202524.7324.8124.6724.7824.780.26%9,204
Apr 28, 202524.7824.7824.5824.7124.710.04%1,410
Apr 25, 202524.5624.7124.5624.7124.710.55%610
Apr 24, 202524.5024.5724.5024.5724.571.17%261
Apr 23, 202524.4224.4224.2924.2924.290.91%1,249
Apr 22, 202523.9624.0723.9624.0724.070.95%1,220
Apr 21, 202523.9923.9923.8123.8423.84-0.98%1,691
Apr 17, 202524.1024.1224.0824.0824.08-0.09%1,868
Apr 16, 202524.2524.2524.0524.1024.10-1.31%2,724
Apr 15, 202524.3024.4824.3024.4224.42-0.03%10,701
Apr 14, 202524.5024.5024.3724.4324.43-0.03%5,549
Apr 11, 202524.2624.4324.2624.4324.430.49%519
Apr 10, 202524.3224.3224.1124.3124.31-1.17%1,531
Apr 9, 202523.8524.6023.8524.6024.603.31%3,082
Apr 8, 202524.0924.0923.8123.8123.81-0.10%3,087
Apr 7, 202523.6524.1523.6223.8423.84-0.11%23,337
Apr 4, 202524.0024.0723.8623.8623.86-1.61%5,078
Apr 3, 202524.3624.4124.2524.2524.25-2.15%26,174
Apr 2, 202524.6824.7924.6824.7924.790.38%301
Apr 1, 202524.5824.6924.5424.6924.690.41%1,140
Mar 31, 202524.4224.5924.4224.5924.59-0.03%91,259
Mar 28, 202524.7824.7824.5724.6024.60-1.03%988
Mar 27, 202524.8724.8924.8424.8624.86-0.21%4,279
Mar 26, 202525.0825.0824.8624.9124.91-0.56%14,025
Mar 25, 202525.0025.0525.0025.0525.050.23%2,482
Mar 24, 202524.9524.9924.9524.9924.990.85%1,491
Mar 21, 202524.6424.7824.6424.7824.780.03%2,010
Mar 20, 202524.6924.7724.6924.7724.77-0.07%1,030