Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
26.42
0.00 (0.02%)
At close: Aug 15, 2025, 4:00 PM
26.42
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.41 | 26.42 | 26.41 | 26.42 | 26.42 | 0.02% | 3,702 |
| Aug 14, 2025 | 26.42 | 26.45 | 26.42 | 26.42 | 26.42 | -0.06% | 9,692 |
| Aug 13, 2025 | 26.42 | 26.45 | 26.42 | 26.43 | 26.43 | -0.01% | 1,669 |
| Aug 12, 2025 | 26.39 | 26.46 | 26.39 | 26.43 | 26.43 | 0.21% | 6,924 |
| Aug 11, 2025 | 26.39 | 26.39 | 26.38 | 26.38 | 26.38 | -0.08% | 1,303 |
| Aug 8, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.18% | 536 |
| Aug 7, 2025 | 26.36 | 26.38 | 26.32 | 26.35 | 26.35 | 0.01% | 8,235 |
| Aug 6, 2025 | 26.27 | 26.35 | 26.27 | 26.35 | 26.35 | 0.16% | 11,177 |
| Aug 5, 2025 | 26.31 | 26.31 | 26.29 | 26.31 | 26.31 | -0.10% | 638 |
| Aug 4, 2025 | 26.33 | 26.33 | 26.31 | 26.33 | 26.33 | 0.28% | 690 |
| Aug 1, 2025 | 26.23 | 26.26 | 26.23 | 26.26 | 26.26 | -0.07% | 2,302 |
| Jul 31, 2025 | 26.32 | 26.33 | 26.28 | 26.28 | 26.28 | -0.06% | 9,955 |
| Jul 30, 2025 | 26.33 | 26.33 | 26.29 | 26.29 | 26.29 | -0.03% | 7,158 |
| Jul 29, 2025 | 26.30 | 26.31 | 26.27 | 26.30 | 26.30 | -0.03% | 12,940 |
| Jul 28, 2025 | 26.32 | 26.32 | 26.27 | 26.31 | 26.31 | 0.16% | 13,547 |
| Jul 25, 2025 | 26.27 | 26.29 | 26.26 | 26.27 | 26.27 | 0.03% | 1,981 |
| Jul 24, 2025 | 26.26 | 26.27 | 26.24 | 26.26 | 26.26 | 0.10% | 10,401 |
| Jul 23, 2025 | 26.22 | 26.28 | 26.22 | 26.23 | 26.23 | -0.05% | 29,790 |
| Jul 22, 2025 | 26.22 | 26.27 | 26.22 | 26.24 | 26.24 | -0.06% | 6,946 |
| Jul 21, 2025 | 26.25 | 26.29 | 26.25 | 26.26 | 26.26 | 0.11% | 17,683 |
| Jul 18, 2025 | 26.22 | 26.24 | 26.21 | 26.23 | 26.23 | -0.05% | 3,489 |
| Jul 17, 2025 | 26.24 | 26.25 | 26.19 | 26.24 | 26.24 | 0.18% | 19,234 |
| Jul 16, 2025 | 26.19 | 26.20 | 26.18 | 26.20 | 26.20 | 0.03% | 5,831 |
| Jul 15, 2025 | 26.23 | 26.23 | 26.17 | 26.19 | 26.19 | -0.04% | 2,926 |
| Jul 14, 2025 | 26.21 | 26.22 | 26.17 | 26.20 | 26.20 | 0.03% | 16,768 |
| Jul 11, 2025 | 26.20 | 26.21 | 26.16 | 26.19 | 26.19 | 0.02% | 4,455 |
| Jul 10, 2025 | 26.15 | 26.21 | 26.15 | 26.18 | 26.18 | -0.04% | 14,094 |
| Jul 9, 2025 | 26.22 | 26.22 | 26.15 | 26.19 | 26.19 | 0.13% | 15,999 |
| Jul 8, 2025 | 26.19 | 26.19 | 26.13 | 26.16 | 26.16 | 0.04% | 8,904 |
| Jul 7, 2025 | 26.19 | 26.19 | 26.12 | 26.15 | 26.15 | -0.10% | 10,294 |
| Jul 3, 2025 | 26.21 | 26.21 | 26.18 | 26.18 | 26.18 | 0.03% | 5,854 |
| Jul 2, 2025 | 26.14 | 26.18 | 26.14 | 26.17 | 26.17 | 0.13% | 1,154 |
| Jul 1, 2025 | 26.13 | 26.19 | 26.11 | 26.14 | 26.14 | -0.10% | 19,327 |
| Jun 30, 2025 | 26.18 | 26.18 | 26.13 | 26.16 | 26.16 | 0.09% | 1,921 |
| Jun 27, 2025 | 26.08 | 26.18 | 26.08 | 26.14 | 26.14 | 0.01% | 14,744 |
| Jun 26, 2025 | 26.10 | 26.14 | 26.07 | 26.13 | 26.13 | 0.15% | 11,974 |
| Jun 25, 2025 | 26.10 | 26.10 | 26.07 | 26.10 | 26.10 | 0.08% | 14,907 |
| Jun 24, 2025 | 26.07 | 26.09 | 26.06 | 26.08 | 26.08 | 0.25% | 15,963 |
| Jun 23, 2025 | 26.01 | 26.03 | 26.00 | 26.01 | 26.01 | 0.14% | 13,223 |
| Jun 20, 2025 | 26.01 | 26.01 | 25.94 | 25.97 | 25.97 | 0.17% | 10,614 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.93 | 25.93 | 25.93 | -0.08% | 7,385 |
| Jun 17, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -0.20% | 9,396 |
| Jun 16, 2025 | 25.93 | 26.01 | 25.93 | 26.00 | 26.00 | 0.26% | 492,638 |
| Jun 13, 2025 | 25.93 | 25.97 | 25.91 | 25.94 | 25.94 | -0.23% | 25,006 |
| Jun 12, 2025 | 25.91 | 26.00 | 25.91 | 26.00 | 26.00 | 0.11% | 15,130 |
| Jun 11, 2025 | 25.91 | 25.99 | 25.91 | 25.97 | 25.97 | 0.07% | 9,441 |
| Jun 10, 2025 | 25.91 | 25.96 | 25.91 | 25.95 | 25.95 | -0.03% | 4,591 |
| Jun 9, 2025 | 25.94 | 25.96 | 25.90 | 25.96 | 25.96 | 0.19% | 10,176 |
| Jun 6, 2025 | 25.94 | 25.95 | 25.90 | 25.91 | 25.91 | -0.01% | 30,746 |
| Jun 5, 2025 | 25.92 | 25.96 | 25.90 | 25.91 | 25.91 | 0.02% | 38,379 |