Calamos Nasdaq - 100 Structured Alt Protection ETF -June (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
24.60
+0.08 (0.31%)
Oct 25, 2024, 2:28 PM EDT - Market closed
CPNJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.52 | 24.53 | 24.51 | 24.52 | 24.52 | 0.10% | 1,451 |
Oct 23, 2024 | 24.53 | 24.53 | 24.50 | 24.50 | 24.50 | -0.36% | 1,076 |
Oct 22, 2024 | 24.54 | 24.58 | 24.54 | 24.58 | 24.58 | 0.18% | 369 |
Oct 21, 2024 | 24.54 | 24.55 | 24.54 | 24.54 | 24.54 | - | 2,435 |
Oct 18, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.13% | 1,095 |
Oct 17, 2024 | 24.52 | 24.53 | 24.45 | 24.51 | 24.51 | -0.01% | 2,004 |
Oct 16, 2024 | 24.46 | 24.51 | 24.46 | 24.51 | 24.51 | 0.06% | 1,236 |
Oct 15, 2024 | 24.55 | 24.55 | 24.47 | 24.50 | 24.50 | -0.20% | 67,489 |
Oct 14, 2024 | 24.52 | 24.55 | 24.52 | 24.55 | 24.55 | 0.07% | 2,799 |
Oct 11, 2024 | 24.53 | 24.53 | 24.50 | 24.53 | 24.53 | 0.12% | 599 |
Oct 10, 2024 | 24.50 | 24.52 | 24.49 | 24.50 | 24.50 | -0.02% | 5,079 |
Oct 9, 2024 | 24.47 | 24.51 | 24.45 | 24.51 | 24.51 | 0.09% | 1,100 |
Oct 8, 2024 | 24.38 | 24.48 | 24.38 | 24.48 | 24.48 | 0.35% | 7,593 |
Oct 7, 2024 | 24.41 | 24.44 | 24.39 | 24.40 | 24.40 | -0.18% | 1,505 |
Oct 4, 2024 | 24.40 | 24.45 | 24.40 | 24.44 | 24.44 | 0.21% | 676,255 |
Oct 3, 2024 | 24.41 | 24.41 | 24.35 | 24.39 | 24.39 | -0.10% | 1,952 |
Oct 2, 2024 | 24.39 | 24.44 | 24.38 | 24.42 | 24.42 | 0.04% | 72,398 |
Oct 1, 2024 | 24.42 | 24.42 | 24.36 | 24.41 | 24.41 | -0.25% | 4,708 |
Sep 30, 2024 | 24.46 | 24.47 | 24.43 | 24.47 | 24.47 | 0.02% | 3,368 |
Sep 27, 2024 | 24.46 | 24.46 | 24.44 | 24.46 | 24.46 | 0.02% | 976 |
Sep 26, 2024 | 24.46 | 24.47 | 24.46 | 24.46 | 24.46 | 0.06% | 1,369 |
Sep 25, 2024 | 24.45 | 24.45 | 24.44 | 24.44 | 24.44 | 0.05% | 561 |
Sep 24, 2024 | 24.46 | 24.46 | 24.43 | 24.43 | 24.43 | 0.10% | 689 |
Sep 23, 2024 | 24.36 | 24.41 | 24.36 | 24.41 | 24.41 | 0.09% | 70,540 |
Sep 20, 2024 | 24.33 | 24.38 | 24.33 | 24.38 | 24.38 | 0.07% | 4,909 |
Sep 19, 2024 | 24.33 | 24.38 | 24.33 | 24.37 | 24.37 | 0.47% | 2,437 |
Sep 18, 2024 | 24.26 | 24.28 | 24.25 | 24.25 | 24.25 | 0.04% | 276 |
Sep 17, 2024 | 24.29 | 24.29 | 24.23 | 24.24 | 24.24 | 0.02% | 3,062 |
Sep 16, 2024 | 24.21 | 24.24 | 24.21 | 24.24 | 24.24 | -0.16% | 1,125 |
Sep 13, 2024 | 24.25 | 24.27 | 24.25 | 24.27 | 24.27 | 0.22% | 3,031 |
Sep 12, 2024 | 24.17 | 24.24 | 24.17 | 24.22 | 24.22 | 0.21% | 548 |
Sep 11, 2024 | 24.03 | 24.17 | 23.99 | 24.17 | 24.17 | 0.42% | 4,812 |
Sep 10, 2024 | 24.02 | 24.07 | 24.01 | 24.07 | 24.07 | 0.25% | 8,640 |
Sep 9, 2024 | 23.98 | 24.01 | 23.96 | 24.01 | 24.01 | 0.23% | 8,963 |
Sep 6, 2024 | 24.12 | 24.12 | 23.96 | 23.96 | 23.96 | -0.48% | 2,062 |
Sep 5, 2024 | 24.08 | 24.10 | 24.05 | 24.07 | 24.07 | -0.04% | 24,634 |
Sep 4, 2024 | 24.03 | 24.10 | 24.03 | 24.08 | 24.08 | -0.04% | 3,316 |
Sep 3, 2024 | 24.19 | 24.19 | 24.07 | 24.09 | 24.09 | -0.56% | 14,232 |
Aug 30, 2024 | 24.25 | 24.25 | 24.23 | 24.23 | 24.23 | 0.29% | 259 |
Aug 29, 2024 | 24.15 | 24.23 | 24.14 | 24.16 | 24.16 | -0.06% | 2,317 |
Aug 28, 2024 | 24.25 | 24.25 | 24.11 | 24.17 | 24.17 | -0.19% | 6,246 |
Aug 27, 2024 | 24.14 | 24.23 | 24.14 | 24.22 | 24.22 | -0.02% | 7,260 |
Aug 26, 2024 | 24.21 | 24.23 | 24.16 | 24.22 | 24.22 | -0.16% | 14,039 |
Aug 23, 2024 | 24.21 | 24.27 | 24.21 | 24.26 | 24.26 | 0.40% | 14,390 |
Aug 22, 2024 | 24.23 | 24.23 | 24.15 | 24.16 | 24.16 | -0.35% | 2,475 |
Aug 21, 2024 | 24.26 | 24.27 | 24.23 | 24.25 | 24.25 | 0.15% | 5,361 |
Aug 20, 2024 | 24.21 | 24.24 | 24.19 | 24.21 | 24.21 | 0.04% | 2,312 |
Aug 19, 2024 | 24.15 | 24.22 | 24.14 | 24.21 | 24.21 | 0.25% | 12,907 |
Aug 16, 2024 | 24.10 | 24.18 | 24.10 | 24.15 | 24.15 | 0.08% | 16,658 |
Aug 15, 2024 | 24.07 | 24.13 | 24.07 | 24.13 | 24.13 | 0.40% | 4,520 |
Aug 14, 2024 | 24.06 | 24.06 | 23.99 | 24.03 | 24.03 | 0.13% | 52,479 |
Aug 13, 2024 | 23.94 | 24.04 | 23.94 | 24.00 | 24.00 | 0.38% | 16,972 |
Aug 12, 2024 | 23.93 | 23.93 | 23.86 | 23.91 | 23.91 | 0.08% | 54,597 |
Aug 9, 2024 | 23.83 | 23.91 | 23.83 | 23.89 | 23.89 | 0.16% | 7,019 |
Aug 8, 2024 | 23.80 | 23.87 | 23.75 | 23.85 | 23.85 | 0.49% | 7,444 |
Aug 7, 2024 | 23.80 | 23.80 | 23.74 | 23.74 | 23.74 | -0.31% | 7,863 |
Aug 6, 2024 | 23.67 | 23.85 | 23.67 | 23.81 | 23.81 | 0.11% | 15,565 |
Aug 5, 2024 | 23.77 | 23.86 | 23.65 | 23.78 | 23.78 | -0.29% | 338,339 |
Aug 2, 2024 | 23.85 | 23.87 | 23.81 | 23.85 | 23.85 | -0.26% | 31,703 |
Aug 1, 2024 | 24.02 | 24.02 | 23.87 | 23.92 | 23.92 | -0.47% | 13,999 |
Jul 31, 2024 | 23.98 | 24.06 | 23.98 | 24.03 | 24.03 | 0.68% | 20,033 |
Jul 30, 2024 | 23.96 | 23.96 | 23.83 | 23.86 | 23.86 | -0.28% | 9,973 |
Jul 29, 2024 | 23.95 | 23.95 | 23.93 | 23.93 | 23.93 | 0.08% | 1,316 |
Jul 26, 2024 | 23.89 | 23.95 | 23.87 | 23.91 | 23.91 | 0.15% | 29,850 |
Jul 25, 2024 | 23.85 | 23.95 | 23.85 | 23.87 | 23.87 | -0.17% | 12,817 |
Jul 24, 2024 | 24.05 | 24.05 | 23.90 | 23.92 | 23.92 | -0.66% | 19,803 |
Jul 23, 2024 | 24.07 | 24.10 | 24.07 | 24.08 | 24.08 | -0.06% | 11,707 |
Jul 22, 2024 | 24.08 | 24.09 | 24.06 | 24.09 | 24.09 | 0.33% | 2,461 |
Jul 19, 2024 | 24.03 | 24.06 | 24.00 | 24.01 | 24.01 | -0.19% | 48,245 |
Jul 18, 2024 | 24.10 | 24.10 | 24.02 | 24.06 | 24.06 | -0.06% | 7,114 |
Jul 17, 2024 | 24.12 | 24.12 | 24.07 | 24.07 | 24.07 | -0.45% | 11,051 |
Jul 16, 2024 | 24.18 | 24.20 | 24.15 | 24.18 | 24.18 | 0.01% | 10,235 |
Jul 15, 2024 | 24.18 | 24.22 | 24.18 | 24.18 | 24.18 | 0.12% | 3,237 |
Jul 12, 2024 | 24.19 | 24.22 | 24.15 | 24.15 | 24.15 | 0.04% | 5,577 |
Jul 11, 2024 | 24.20 | 24.20 | 24.14 | 24.14 | 24.14 | -0.29% | 18,182 |
Jul 10, 2024 | 24.21 | 24.24 | 24.19 | 24.21 | 24.21 | 0.08% | 9,900 |
Jul 9, 2024 | 24.20 | 24.20 | 24.16 | 24.19 | 24.19 | 0.08% | 33,625 |
Jul 8, 2024 | 24.14 | 24.18 | 24.13 | 24.17 | 24.17 | 0.06% | 8,860 |
Jul 5, 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 0.23% | 163,749 |
Jul 3, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 24.10 | 0.16% | 5,787 |
Jul 2, 2024 | 24.03 | 24.07 | 24.00 | 24.06 | 24.06 | 0.13% | 28,530 |
Jul 1, 2024 | 23.99 | 24.03 | 23.95 | 24.03 | 24.03 | 0.10% | 30,927 |
Jun 28, 2024 | 24.00 | 24.07 | 24.00 | 24.01 | 24.01 | 0.06% | 158,690 |
Jun 27, 2024 | 24.00 | 24.02 | 23.97 | 23.99 | 23.99 | -0.03% | 5,342 |
Jun 26, 2024 | 23.98 | 24.00 | 23.94 | 24.00 | 24.00 | 0.15% | 15,715 |
Jun 25, 2024 | 23.92 | 23.97 | 23.92 | 23.96 | 23.96 | 0.17% | 9,509 |
Jun 24, 2024 | 23.99 | 23.99 | 23.92 | 23.92 | 23.92 | -0.21% | 14,111 |
Jun 21, 2024 | 23.99 | 23.99 | 23.95 | 23.97 | 23.97 | -0.08% | 143,181 |
Jun 20, 2024 | 24.03 | 24.04 | 23.96 | 23.99 | 23.99 | -0.03% | 229,423 |
Jun 18, 2024 | 24.00 | 24.03 | 23.97 | 24.00 | 24.00 | 0.05% | 111,687 |
Jun 17, 2024 | 23.87 | 24.01 | 23.87 | 23.99 | 23.99 | 0.16% | 75,698 |
Jun 14, 2024 | 23.93 | 23.96 | 23.91 | 23.95 | 23.95 | 0.14% | 13,357 |
Jun 13, 2024 | 23.96 | 23.96 | 23.90 | 23.91 | 23.91 | 0.10% | 14,908 |
Jun 12, 2024 | 23.91 | 23.92 | 23.87 | 23.89 | 23.89 | 0.29% | 24,516 |
Jun 11, 2024 | 23.76 | 23.82 | 23.76 | 23.82 | 23.82 | 0.17% | 34,805 |
Jun 10, 2024 | 23.77 | 23.79 | 23.74 | 23.78 | 23.78 | - | 22,692 |
Jun 7, 2024 | 23.80 | 23.80 | 23.75 | 23.78 | 23.78 | 0.05% | 75,060 |
Jun 6, 2024 | 23.77 | 23.79 | 23.76 | 23.77 | 23.77 | 0.02% | 143,206 |
Jun 5, 2024 | 23.72 | 23.77 | 23.68 | 23.76 | 23.76 | 0.39% | 81,092 |
Jun 4, 2024 | 23.67 | 23.69 | 23.62 | 23.67 | 23.67 | 0.17% | 161,006 |