Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
24.60
+0.03 (0.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.56 | 24.71 | 24.56 | 24.71 | 24.71 | 0.55% | 610 |
| Apr 24, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.57 | 1.17% | 261 |
| Apr 23, 2025 | 24.42 | 24.42 | 24.29 | 24.29 | 24.29 | 0.91% | 1,249 |
| Apr 22, 2025 | 23.96 | 24.07 | 23.96 | 24.07 | 24.07 | 0.95% | 1,220 |
| Apr 21, 2025 | 23.99 | 23.99 | 23.81 | 23.84 | 23.84 | -0.98% | 1,691 |
| Apr 17, 2025 | 24.10 | 24.12 | 24.08 | 24.08 | 24.08 | -0.09% | 1,868 |
| Apr 16, 2025 | 24.25 | 24.25 | 24.05 | 24.10 | 24.10 | -1.31% | 2,724 |
| Apr 15, 2025 | 24.30 | 24.48 | 24.30 | 24.42 | 24.42 | -0.03% | 10,701 |
| Apr 14, 2025 | 24.50 | 24.50 | 24.37 | 24.43 | 24.43 | -0.03% | 5,549 |
| Apr 11, 2025 | 24.26 | 24.43 | 24.26 | 24.43 | 24.43 | 0.49% | 519 |
| Apr 10, 2025 | 24.32 | 24.32 | 24.11 | 24.31 | 24.31 | -1.17% | 1,531 |
| Apr 9, 2025 | 23.85 | 24.60 | 23.85 | 24.60 | 24.60 | 3.31% | 3,082 |
| Apr 8, 2025 | 24.09 | 24.09 | 23.81 | 23.81 | 23.81 | -0.10% | 3,087 |
| Apr 7, 2025 | 23.65 | 24.15 | 23.62 | 23.84 | 23.84 | -0.11% | 23,337 |
| Apr 4, 2025 | 24.00 | 24.07 | 23.86 | 23.86 | 23.86 | -1.61% | 5,078 |
| Apr 3, 2025 | 24.36 | 24.41 | 24.25 | 24.25 | 24.25 | -2.15% | 26,174 |
| Apr 2, 2025 | 24.68 | 24.79 | 24.68 | 24.79 | 24.79 | 0.38% | 301 |
| Apr 1, 2025 | 24.58 | 24.69 | 24.54 | 24.69 | 24.69 | 0.41% | 1,140 |
| Mar 31, 2025 | 24.42 | 24.59 | 24.42 | 24.59 | 24.59 | -0.03% | 91,259 |
| Mar 28, 2025 | 24.78 | 24.78 | 24.57 | 24.60 | 24.60 | -1.03% | 988 |
| Mar 27, 2025 | 24.87 | 24.89 | 24.84 | 24.86 | 24.86 | -0.21% | 4,279 |
| Mar 26, 2025 | 25.08 | 25.08 | 24.86 | 24.91 | 24.91 | -0.56% | 14,025 |
| Mar 25, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.23% | 2,482 |
| Mar 24, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | 0.85% | 1,491 |
| Mar 21, 2025 | 24.64 | 24.78 | 24.64 | 24.78 | 24.78 | 0.03% | 2,010 |
| Mar 20, 2025 | 24.69 | 24.77 | 24.69 | 24.77 | 24.77 | -0.07% | 1,030 |
| Mar 19, 2025 | 24.70 | 24.79 | 24.70 | 24.79 | 24.79 | 0.51% | 895 |
| Mar 18, 2025 | 24.71 | 24.75 | 24.65 | 24.67 | 24.67 | -0.59% | 1,604 |
| Mar 17, 2025 | 24.77 | 24.81 | 24.72 | 24.81 | 24.81 | 0.26% | 738 |
| Mar 14, 2025 | 24.62 | 24.75 | 24.62 | 24.75 | 24.75 | 0.85% | 3,431 |
| Mar 13, 2025 | 24.65 | 24.65 | 24.51 | 24.54 | 24.54 | -0.62% | 2,813 |
| Mar 12, 2025 | 24.71 | 24.71 | 24.65 | 24.69 | 24.69 | 0.24% | 6,142 |
| Mar 11, 2025 | 24.61 | 24.64 | 24.58 | 24.64 | 24.64 | 0.10% | 1,798 |
| Mar 10, 2025 | 24.76 | 24.79 | 24.60 | 24.61 | 24.61 | -1.33% | 2,676 |
| Mar 7, 2025 | 24.88 | 24.94 | 24.81 | 24.94 | 24.94 | 0.45% | 966 |
| Mar 6, 2025 | 24.92 | 24.96 | 24.83 | 24.83 | 24.83 | -0.87% | 3,778 |
| Mar 5, 2025 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | 0.42% | 589 |
| Mar 4, 2025 | 24.90 | 24.98 | 24.85 | 24.94 | 24.94 | -0.04% | 10,510 |
| Mar 3, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.51% | 1,774 |
| Feb 28, 2025 | 25.03 | 25.08 | 24.97 | 25.08 | 25.08 | 0.34% | 5,224 |
| Feb 27, 2025 | 25.19 | 25.19 | 24.99 | 24.99 | 24.99 | -0.66% | 16,310 |
| Feb 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 196 |
| Feb 25, 2025 | 25.10 | 25.14 | 25.10 | 25.13 | 25.13 | -0.34% | 6,789 |
| Feb 24, 2025 | 25.25 | 25.26 | 25.20 | 25.22 | 25.22 | -0.11% | 8,129 |
| Feb 21, 2025 | 25.31 | 25.34 | 25.19 | 25.24 | 25.24 | -0.28% | 109,567 |
| Feb 20, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.31 | -0.06% | 9,032 |
| Feb 19, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.02% | 7,109 |
| Feb 18, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.02% | 1,034 |
| Feb 14, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.20% | 3,737 |
| Feb 13, 2025 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 0.14% | 113 |