Skip to main content
logo
Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
27.10
+0.09 (0.33%)
Feb 6, 2026, 4:00 PM EST - Market closed

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202627.0727.1027.0427.1027.100.34%5,188
Feb 5, 202627.0127.0127.0027.0127.01-0.14%303
Feb 4, 202627.0527.0527.0127.0527.04-0.20%1,364
Feb 3, 202627.1427.1427.0727.1027.10-0.15%737
Feb 2, 202627.0827.1427.0827.1427.140.11%3,654
Jan 30, 202627.1027.1127.0927.1127.11-0.06%1,622
Jan 29, 202627.1027.1227.0727.1227.12-0.02%4,861
Jan 28, 202627.1527.1527.1127.1327.13-0.03%537
Jan 27, 202627.1127.1427.1027.1427.140.16%6,186
Jan 26, 202627.0927.1227.0727.1027.10-0.03%2,555
Jan 23, 202627.0827.1127.0827.1127.100.08%206
Jan 22, 202627.0927.1127.0727.0827.080.04%3,015
Jan 21, 202627.0327.0727.0127.0727.070.17%1,717
Jan 20, 202627.0227.0727.0027.0327.03-0.20%1,779
Jan 16, 202627.0627.0927.0627.0827.080.04%7,562
Jan 15, 202627.0627.1127.0527.0727.070.07%3,664
Jan 14, 202627.0127.0527.0127.0527.05-0.09%103
Jan 13, 202627.0527.0727.0527.0727.07-9,369
Jan 12, 202627.0727.1127.0427.0727.07-0.01%2,111
Jan 9, 202627.0127.0827.0127.0827.080.13%7,656
Jan 8, 202627.0227.0427.0127.0427.04-0.06%4,290
Jan 7, 202627.0327.0627.0327.0627.060.09%504,284
Jan 6, 202627.0127.0327.0127.0327.030.02%4,076
Jan 5, 202627.0127.0327.0027.0327.030.11%10,245
Jan 2, 202627.0027.0926.9727.0027.000.02%8,101
Dec 31, 202526.8527.0226.8526.9926.99-0.07%1,952
Dec 30, 202527.0027.0326.9927.0127.010.07%4,357
Dec 29, 202526.9927.0226.9926.9926.99-0.07%9,667
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