Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
26.59
+0.01 (0.05%)
Sep 17, 2025, 4:00 PM EDT - Market closed
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.61 | 26.62 | 26.56 | 26.59 | 26.59 | 0.04% | 2,838 |
| Sep 16, 2025 | 26.59 | 26.59 | 26.56 | 26.58 | 26.58 | -0.02% | 2,374 |
| Sep 15, 2025 | 26.58 | 26.59 | 26.56 | 26.59 | 26.59 | 0.08% | 3,407 |
| Sep 12, 2025 | 26.54 | 26.57 | 26.54 | 26.57 | 26.57 | 0.15% | 105 |
| Sep 11, 2025 | 26.53 | 26.58 | 26.53 | 26.53 | 26.53 | 0.01% | 6,607 |
| Sep 10, 2025 | 26.52 | 26.53 | 26.50 | 26.53 | 26.53 | 0.24% | 3,707 |
| Sep 9, 2025 | 26.49 | 26.52 | 26.44 | 26.46 | 26.46 | -0.19% | 9,715 |
| Sep 8, 2025 | 26.50 | 26.51 | 26.50 | 26.51 | 26.51 | 0.08% | 3,634 |
| Sep 5, 2025 | 26.50 | 26.51 | 26.48 | 26.49 | 26.49 | 0.08% | 579 |
| Sep 4, 2025 | 26.43 | 26.47 | 26.43 | 26.47 | 26.47 | 0.09% | 504 |
| Sep 3, 2025 | 26.40 | 26.46 | 26.40 | 26.45 | 26.45 | 0.14% | 6,808 |
| Sep 2, 2025 | 26.36 | 26.42 | 26.35 | 26.41 | 26.41 | -0.10% | 2,727 |
| Aug 29, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | -0.05% | 4,038 |
| Aug 28, 2025 | 26.46 | 26.46 | 26.43 | 26.45 | 26.45 | 0.03% | 13,720 |
| Aug 27, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.08% | 7,173 |
| Aug 26, 2025 | 26.40 | 26.42 | 26.39 | 26.42 | 26.42 | -0.02% | 6,015 |
| Aug 25, 2025 | 26.41 | 26.43 | 26.40 | 26.43 | 26.43 | -0.11% | 521 |
| Aug 22, 2025 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 0.42% | 579 |
| Aug 21, 2025 | 26.38 | 26.38 | 26.33 | 26.35 | 26.35 | -0.09% | 6,778 |
| Aug 20, 2025 | 26.32 | 26.38 | 26.32 | 26.38 | 26.38 | -0.02% | 809 |
| Aug 19, 2025 | 26.39 | 26.40 | 26.38 | 26.38 | 26.38 | -0.16% | 287 |
| Aug 18, 2025 | 26.40 | 26.44 | 26.40 | 26.42 | 26.42 | 0.02% | 7,040 |
| 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 |