Skip to main content
Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
24.69
+0.10 (0.41%)
At close: Apr 1, 2025, 3:34 PM
24.04
-0.66 (-2.66%)
Pre-market: Apr 2, 2025, 4:09 AM EDT

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202524.7024.7924.7024.7924.790.51%895
Mar 18, 202524.7124.7524.6524.6724.67-0.59%1,604
Mar 17, 202524.7724.8124.7224.8124.810.26%738
Mar 14, 202524.6224.7524.6224.7524.750.85%3,431
Mar 13, 202524.6524.6524.5124.5424.54-0.62%2,813
Mar 12, 202524.7124.7124.6524.6924.690.24%6,142
Mar 11, 202524.6124.6424.5824.6424.640.10%1,798
Mar 10, 202524.7624.7924.6024.6124.61-1.33%2,676
Mar 7, 202524.8824.9424.8124.9424.940.45%966
Mar 6, 202524.9224.9624.8324.8324.83-0.87%3,778
Mar 5, 202524.9225.0524.9225.0525.050.42%589
Mar 4, 202524.9024.9824.8524.9424.94-0.04%10,510
Mar 3, 202525.1025.1024.9524.9524.95-0.51%1,774
Feb 28, 202525.0325.0824.9725.0825.080.34%5,224
Feb 27, 202525.1925.1924.9924.9924.99-0.66%16,310
Feb 26, 202525.1625.1625.1625.1625.160.12%196
Feb 25, 202525.1025.1425.1025.1325.13-0.34%6,789
Feb 24, 202525.2525.2625.2025.2225.22-0.11%8,129
Feb 21, 202525.3125.3425.1925.2425.24-0.28%109,567
Feb 20, 202525.3125.3125.3025.3125.31-0.06%9,032
Feb 19, 202525.3125.3425.3125.3325.330.02%7,109
Feb 18, 202525.2525.3225.2525.3225.320.02%1,034
Feb 14, 202525.2925.3225.2925.3225.320.20%3,737
Feb 13, 202525.2425.2725.2425.2725.270.14%113
Feb 12, 202525.2125.2325.2125.2325.23-0.02%1,049
Feb 11, 202525.1925.2425.1925.2425.240.02%881
Feb 10, 202525.2325.2325.2325.2325.230.22%140
Feb 7, 202525.2125.2125.1725.1825.18-0.10%600
Feb 6, 202525.2125.2125.1925.2025.200.02%5,348
Feb 5, 202525.1625.2025.1525.2025.200.18%1,047
Feb 4, 202525.1425.1525.1425.1525.150.13%2,803
Feb 3, 202525.0825.1325.0825.1225.12-4,173
Jan 31, 202525.1225.1225.1225.1225.12-0.09%677
Jan 30, 202525.1425.1425.1425.1425.140.09%184
Jan 29, 202525.1425.1425.1025.1225.12-0.04%7,069
Jan 28, 202525.1325.1325.1325.1325.130.38%121
Jan 27, 202525.0225.0425.0225.0425.04-0.59%1,576
Jan 24, 202525.1825.2025.1825.1825.180.01%4,136
Jan 23, 202525.2025.2025.1525.1825.18-0.03%2,799
Jan 22, 202525.1925.2025.1825.1925.190.25%1,844
Jan 21, 202525.1125.1325.0825.1325.130.12%12,847