Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.5224.5324.5124.5224.520.10%1,451
Oct 23, 202424.5324.5324.5024.5024.50-0.36%1,076
Oct 22, 202424.5424.5824.5424.5824.580.18%369
Oct 21, 202424.5424.5524.5424.5424.54-2,435
Oct 18, 202424.5424.5424.5424.5424.540.13%1,095
Oct 17, 202424.5224.5324.4524.5124.51-0.01%2,004
Oct 16, 202424.4624.5124.4624.5124.510.06%1,236
Oct 15, 202424.5524.5524.4724.5024.50-0.20%67,489
Oct 14, 202424.5224.5524.5224.5524.550.07%2,799
Oct 11, 202424.5324.5324.5024.5324.530.12%599
Oct 10, 202424.5024.5224.4924.5024.50-0.02%5,079
Oct 9, 202424.4724.5124.4524.5124.510.09%1,100
Oct 8, 202424.3824.4824.3824.4824.480.35%7,593
Oct 7, 202424.4124.4424.3924.4024.40-0.18%1,505
Oct 4, 202424.4024.4524.4024.4424.440.21%676,255
Oct 3, 202424.4124.4124.3524.3924.39-0.10%1,952
Oct 2, 202424.3924.4424.3824.4224.420.04%72,398
Oct 1, 202424.4224.4224.3624.4124.41-0.25%4,708
Sep 30, 202424.4624.4724.4324.4724.470.02%3,368
Sep 27, 202424.4624.4624.4424.4624.460.02%976
Sep 26, 202424.4624.4724.4624.4624.460.06%1,369
Sep 25, 202424.4524.4524.4424.4424.440.05%561
Sep 24, 202424.4624.4624.4324.4324.430.10%689
Sep 23, 202424.3624.4124.3624.4124.410.09%70,540
Sep 20, 202424.3324.3824.3324.3824.380.07%4,909
Sep 19, 202424.3324.3824.3324.3724.370.47%2,437
Sep 18, 202424.2624.2824.2524.2524.250.04%276
Sep 17, 202424.2924.2924.2324.2424.240.02%3,062
Sep 16, 202424.2124.2424.2124.2424.24-0.16%1,125
Sep 13, 202424.2524.2724.2524.2724.270.22%3,031
Sep 12, 202424.1724.2424.1724.2224.220.21%548
Sep 11, 202424.0324.1723.9924.1724.170.42%4,812
Sep 10, 202424.0224.0724.0124.0724.070.25%8,640
Sep 9, 202423.9824.0123.9624.0124.010.23%8,963
Sep 6, 202424.1224.1223.9623.9623.96-0.48%2,062
Sep 5, 202424.0824.1024.0524.0724.07-0.04%24,634
Sep 4, 202424.0324.1024.0324.0824.08-0.04%3,316
Sep 3, 202424.1924.1924.0724.0924.09-0.56%14,232
Aug 30, 202424.2524.2524.2324.2324.230.29%259
Aug 29, 202424.1524.2324.1424.1624.16-0.06%2,317
Aug 28, 202424.2524.2524.1124.1724.17-0.19%6,246
Aug 27, 202424.1424.2324.1424.2224.22-0.02%7,260
Aug 26, 202424.2124.2324.1624.2224.22-0.16%14,039
Aug 23, 202424.2124.2724.2124.2624.260.40%14,390
Aug 22, 202424.2324.2324.1524.1624.16-0.35%2,475
Aug 21, 202424.2624.2724.2324.2524.250.15%5,361
Aug 20, 202424.2124.2424.1924.2124.210.04%2,312
Aug 19, 202424.1524.2224.1424.2124.210.25%12,907
Aug 16, 202424.1024.1824.1024.1524.150.08%16,658
Aug 15, 202424.0724.1324.0724.1324.130.40%4,520
Aug 14, 202424.0624.0623.9924.0324.030.13%52,479
Aug 13, 202423.9424.0423.9424.0024.000.38%16,972
Aug 12, 202423.9323.9323.8623.9123.910.08%54,597
Aug 9, 202423.8323.9123.8323.8923.890.16%7,019
Aug 8, 202423.8023.8723.7523.8523.850.49%7,444
Aug 7, 202423.8023.8023.7423.7423.74-0.31%7,863
Aug 6, 202423.6723.8523.6723.8123.810.11%15,565
Aug 5, 202423.7723.8623.6523.7823.78-0.29%338,339
Aug 2, 202423.8523.8723.8123.8523.85-0.26%31,703
Aug 1, 202424.0224.0223.8723.9223.92-0.47%13,999
Jul 31, 202423.9824.0623.9824.0324.030.68%20,033
Jul 30, 202423.9623.9623.8323.8623.86-0.28%9,973
Jul 29, 202423.9523.9523.9323.9323.930.08%1,316
Jul 26, 202423.8923.9523.8723.9123.910.15%29,850
Jul 25, 202423.8523.9523.8523.8723.87-0.17%12,817
Jul 24, 202424.0524.0523.9023.9223.92-0.66%19,803
Jul 23, 202424.0724.1024.0724.0824.08-0.06%11,707
Jul 22, 202424.0824.0924.0624.0924.090.33%2,461
Jul 19, 202424.0324.0624.0024.0124.01-0.19%48,245
Jul 18, 202424.1024.1024.0224.0624.06-0.06%7,114
Jul 17, 202424.1224.1224.0724.0724.07-0.45%11,051
Jul 16, 202424.1824.2024.1524.1824.180.01%10,235
Jul 15, 202424.1824.2224.1824.1824.180.12%3,237
Jul 12, 202424.1924.2224.1524.1524.150.04%5,577
Jul 11, 202424.2024.2024.1424.1424.14-0.29%18,182
Jul 10, 202424.2124.2424.1924.2124.210.08%9,900
Jul 9, 202424.2024.2024.1624.1924.190.08%33,625
Jul 8, 202424.1424.1824.1324.1724.170.06%8,860
Jul 5, 202424.1724.1724.1624.1624.160.23%163,749
Jul 3, 202424.0924.1024.0924.1024.100.16%5,787
Jul 2, 202424.0324.0724.0024.0624.060.13%28,530
Jul 1, 202423.9924.0323.9524.0324.030.10%30,927
Jun 28, 202424.0024.0724.0024.0124.010.06%158,690
Jun 27, 202424.0024.0223.9723.9923.99-0.03%5,342
Jun 26, 202423.9824.0023.9424.0024.000.15%15,715
Jun 25, 202423.9223.9723.9223.9623.960.17%9,509
Jun 24, 202423.9923.9923.9223.9223.92-0.21%14,111
Jun 21, 202423.9923.9923.9523.9723.97-0.08%143,181
Jun 20, 202424.0324.0423.9623.9923.99-0.03%229,423
Jun 18, 202424.0024.0323.9724.0024.000.05%111,687
Jun 17, 202423.8724.0123.8723.9923.990.16%75,698
Jun 14, 202423.9323.9623.9123.9523.950.14%13,357
Jun 13, 202423.9623.9623.9023.9123.910.10%14,908
Jun 12, 202423.9123.9223.8723.8923.890.29%24,516
Jun 11, 202423.7623.8223.7623.8223.820.17%34,805
Jun 10, 202423.7723.7923.7423.7823.78-22,692
Jun 7, 202423.8023.8023.7523.7823.780.05%75,060
Jun 6, 202423.7723.7923.7623.7723.770.02%143,206
Jun 5, 202423.7223.7723.6823.7623.760.39%81,092
Jun 4, 202423.6723.6923.6223.6723.670.17%161,006