Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
27.14
-0.02 (-0.08%)
Mar 19, 2026, 4:00 PM EDT - Market closed
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 27.11 | 27.14 | 27.09 | 27.14 | 27.14 | -0.07% | 9,507 |
| Mar 18, 2026 | 27.17 | 27.17 | 27.16 | 27.16 | 27.16 | -0.15% | 162 |
| Mar 17, 2026 | 27.20 | 27.20 | 27.18 | 27.20 | 27.20 | 0.22% | 1,204 |
| Mar 16, 2026 | 27.17 | 27.17 | 27.14 | 27.14 | 27.14 | 0.12% | 2,171 |
| Mar 13, 2026 | 27.14 | 27.16 | 27.09 | 27.11 | 27.11 | -0.08% | 1,421 |
| Mar 12, 2026 | 27.12 | 27.13 | 27.10 | 27.13 | 27.13 | -0.15% | 3,288 |
| Mar 11, 2026 | 27.16 | 27.17 | 27.15 | 27.17 | 27.17 | -0.02% | 1,747 |
| Mar 10, 2026 | 27.15 | 27.18 | 27.15 | 27.17 | 27.17 | 0.11% | 1,080 |
| Mar 9, 2026 | 27.08 | 27.15 | 27.07 | 27.14 | 27.14 | 0.13% | 3,095 |
| Mar 6, 2026 | 27.13 | 27.13 | 27.11 | 27.11 | 27.11 | -0.15% | 546 |
| Mar 5, 2026 | 27.15 | 27.16 | 27.11 | 27.15 | 27.15 | -0.04% | 5,300 |
| Mar 4, 2026 | 27.19 | 27.19 | 27.16 | 27.16 | 27.16 | 0.11% | 563 |
| Mar 3, 2026 | 27.08 | 27.13 | 27.05 | 27.13 | 27.13 | -0.10% | 2,087 |
| Mar 2, 2026 | 27.13 | 27.16 | 27.11 | 27.16 | 27.16 | 0.01% | 10,643 |
| Feb 27, 2026 | 27.11 | 27.15 | 27.11 | 27.15 | 27.15 | -0.02% | 852 |
| Feb 26, 2026 | 27.12 | 27.16 | 27.12 | 27.16 | 27.16 | -0.09% | 10,720 |
| Feb 25, 2026 | 27.14 | 27.18 | 27.14 | 27.18 | 27.18 | 0.28% | 1,553 |
| Feb 24, 2026 | 27.09 | 27.12 | 27.09 | 27.11 | 27.11 | 0.07% | 1,540 |
| Feb 23, 2026 | 27.09 | 27.09 | 27.06 | 27.09 | 27.09 | -0.10% | 1,335 |
| Feb 20, 2026 | 27.10 | 27.12 | 27.10 | 27.12 | 27.12 | 0.09% | 106 |
| Feb 19, 2026 | 27.07 | 27.09 | 27.06 | 27.09 | 27.09 | -0.08% | 4,104 |
| Feb 18, 2026 | 27.09 | 27.11 | 27.09 | 27.11 | 27.11 | 0.13% | 1,190 |
| Feb 17, 2026 | 27.04 | 27.08 | 27.04 | 27.08 | 27.08 | 0.06% | 2,792 |
| Feb 13, 2026 | 27.03 | 27.09 | 27.03 | 27.06 | 27.06 | 0.01% | 3,896 |
| Feb 12, 2026 | 27.10 | 27.10 | 27.04 | 27.06 | 27.06 | -0.20% | 3,141 |
| Feb 11, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.03% | 108 |
| Feb 10, 2026 | 27.10 | 27.11 | 27.10 | 27.10 | 27.10 | -0.06% | 1,180 |
| Feb 9, 2026 | 27.09 | 27.12 | 27.07 | 27.12 | 27.12 | 0.07% | 2,521 |
| Feb 6, 2026 | 27.07 | 27.10 | 27.04 | 27.10 | 27.10 | 0.34% | 5,188 |
| Feb 5, 2026 | 27.01 | 27.01 | 27.00 | 27.01 | 27.01 | -0.14% | 303 |
| Feb 4, 2026 | 27.05 | 27.05 | 27.01 | 27.05 | 27.04 | -0.20% | 1,364 |
| Feb 3, 2026 | 27.14 | 27.14 | 27.07 | 27.10 | 27.10 | -0.15% | 737 |
| Feb 2, 2026 | 27.08 | 27.14 | 27.08 | 27.14 | 27.14 | 0.11% | 3,654 |
| Jan 30, 2026 | 27.10 | 27.11 | 27.09 | 27.11 | 27.11 | -0.06% | 1,622 |
| Jan 29, 2026 | 27.10 | 27.12 | 27.07 | 27.12 | 27.12 | -0.02% | 4,861 |
| Jan 28, 2026 | 27.15 | 27.15 | 27.11 | 27.13 | 27.13 | -0.03% | 537 |
| Jan 27, 2026 | 27.11 | 27.14 | 27.10 | 27.14 | 27.14 | 0.16% | 6,186 |
| Jan 26, 2026 | 27.09 | 27.12 | 27.07 | 27.10 | 27.10 | -0.03% | 2,555 |
| Jan 23, 2026 | 27.08 | 27.11 | 27.08 | 27.11 | 27.10 | 0.08% | 206 |
| Jan 22, 2026 | 27.09 | 27.11 | 27.07 | 27.08 | 27.08 | 0.04% | 3,015 |
| Jan 21, 2026 | 27.03 | 27.07 | 27.01 | 27.07 | 27.07 | 0.17% | 1,717 |
| Jan 20, 2026 | 27.02 | 27.07 | 27.00 | 27.03 | 27.03 | -0.20% | 1,779 |
| Jan 16, 2026 | 27.06 | 27.09 | 27.06 | 27.08 | 27.08 | 0.04% | 7,562 |
| Jan 15, 2026 | 27.06 | 27.11 | 27.05 | 27.07 | 27.07 | 0.07% | 3,664 |
| Jan 14, 2026 | 27.01 | 27.05 | 27.01 | 27.05 | 27.05 | -0.09% | 103 |
| Jan 13, 2026 | 27.05 | 27.07 | 27.05 | 27.07 | 27.07 | - | 9,369 |
| Jan 12, 2026 | 27.07 | 27.11 | 27.04 | 27.07 | 27.07 | -0.01% | 2,111 |
| Jan 9, 2026 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | 0.13% | 7,656 |
| Jan 8, 2026 | 27.02 | 27.04 | 27.01 | 27.04 | 27.04 | -0.06% | 4,290 |
| Jan 7, 2026 | 27.03 | 27.06 | 27.03 | 27.06 | 27.06 | 0.09% | 504,284 |