Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
26.19
+0.01 (0.02%)
At close: Jul 11, 2025, 4:00 PM
26.19
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 2025 26.19 26.19 26.13 26.16 26.16 0.04% 8,904
Jul 7, 2025 26.19 26.19 26.12 26.15 26.15 -0.10% 10,294
Jul 3, 2025 26.21 26.21 26.18 26.18 26.18 0.03% 5,854
Jul 2, 2025 26.14 26.18 26.14 26.17 26.17 0.13% 1,154
Jul 1, 2025 26.13 26.19 26.11 26.14 26.14 -0.10% 19,327
Jun 30, 2025 26.18 26.18 26.13 26.16 26.16 0.09% 1,921
Jun 27, 2025 26.08 26.18 26.08 26.14 26.14 0.01% 14,744
Jun 26, 2025 26.10 26.14 26.07 26.13 26.13 0.15% 11,974
Jun 25, 2025 26.10 26.10 26.07 26.10 26.10 0.08% 14,907
Jun 24, 2025 26.07 26.09 26.06 26.08 26.08 0.25% 15,963
Jun 23, 2025 26.01 26.03 26.00 26.01 26.01 0.14% 13,223
Jun 20, 2025 26.01 26.01 25.94 25.97 25.97 0.17% 10,614
Jun 18, 2025 26.00 26.00 25.93 25.93 25.93 -0.08% 7,385
Jun 17, 2025 26.00 26.00 25.95 25.95 25.95 -0.20% 9,396
Jun 16, 2025 25.93 26.01 25.93 26.00 26.00 0.26% 492,638
Jun 13, 2025 25.93 25.97 25.91 25.94 25.94 -0.23% 25,006
Jun 12, 2025 25.91 26.00 25.91 26.00 26.00 0.11% 15,130
Jun 11, 2025 25.91 25.99 25.91 25.97 25.97 0.07% 9,441
Jun 10, 2025 25.91 25.96 25.91 25.95 25.95 -0.03% 4,591
Jun 9, 2025 25.94 25.96 25.90 25.96 25.96 0.19% 10,176
Jun 6, 2025 25.94 25.95 25.90 25.91 25.91 -0.01% 30,746
Jun 5, 2025 25.92 25.96 25.90 25.91 25.91 0.02% 38,379
Jun 4, 2025 25.92 25.93 25.88 25.91 25.91 -0.05% 19,200
Jun 3, 2025 25.89 25.93 25.88 25.92 25.92 0.05% 60,294
Jun 2, 2025 25.80 25.91 25.80 25.91 25.91 0.37% 245,609
May 30, 2025 25.82 25.85 25.81 25.81 25.81 - 5,617
May 29, 2025 25.81 25.85 25.80 25.81 25.81 - 7,775
May 28, 2025 25.82 25.82 25.79 25.81 25.81 -0.01% 6,197
May 27, 2025 25.64 25.81 25.64 25.81 25.81 0.41% 4,742
May 23, 2025 25.62 25.71 25.62 25.71 25.71 -0.12% 2,645
May 22, 2025 25.67 25.75 25.67 25.74 25.74 0.18% 4,617
May 21, 2025 25.72 25.74 25.69 25.69 25.69 -0.21% 956
May 20, 2025 25.77 25.77 25.72 25.74 25.74 0.02% 789
May 19, 2025 25.74 25.75 25.70 25.74 25.74 0.05% 7,766
May 16, 2025 24.53 25.76 24.53 25.73 25.73 0.10% 4,565
May 15, 2025 25.68 25.70 25.68 25.70 25.70 0.08% 1,553
May 14, 2025 25.64 25.68 25.64 25.68 25.68 0.09% 19,306
May 13, 2025 25.64 25.66 25.61 25.66 25.66 0.49% 11,599
May 12, 2025 25.41 25.53 25.41 25.53 25.53 1.57% 22,057
May 9, 2025 25.19 25.19 25.12 25.14 25.14 - 884
May 8, 2025 25.08 25.20 25.08 25.14 25.14 0.53% 2,784
May 7, 2025 24.87 25.00 24.87 25.00 25.00 0.08% 181
May 6, 2025 25.00 25.00 24.98 24.98 24.98 -0.37% 143
May 5, 2025 25.06 25.09 25.03 25.07 25.07 -0.22% 1,663
May 2, 2025 25.04 25.13 25.04 25.13 25.13 0.71% 1,963
May 1, 2025 24.95 24.96 24.95 24.95 24.95 0.51% 396
Apr 30, 2025 24.48 24.83 24.44 24.83 24.83 0.19% 1,353
Apr 29, 2025 24.73 24.81 24.67 24.78 24.78 0.26% 9,204