Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
26.83
+0.02 (0.06%)
Nov 28, 2025, 1:00 PM EST - Market closed
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.06% | 113 |
| Nov 26, 2025 | 26.82 | 26.82 | 26.80 | 26.82 | 26.82 | 0.09% | 4,685 |
| Nov 25, 2025 | 26.75 | 26.79 | 26.75 | 26.79 | 26.79 | 0.15% | 1,043 |
| Nov 24, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 0.27% | 6,654 |
| Nov 21, 2025 | 26.62 | 26.69 | 26.62 | 26.68 | 26.68 | 0.13% | 60,183 |
| Nov 20, 2025 | 26.70 | 26.70 | 26.64 | 26.65 | 26.64 | -0.16% | 258 |
| Nov 19, 2025 | 26.67 | 26.72 | 26.65 | 26.69 | 26.69 | 0.04% | 11,449 |
| Nov 18, 2025 | 26.70 | 26.70 | 26.68 | 26.68 | 26.68 | -0.12% | 3,535 |
| Nov 17, 2025 | 26.73 | 26.73 | 26.69 | 26.71 | 26.71 | -0.06% | 1,768 |
| Nov 14, 2025 | 26.53 | 26.75 | 26.53 | 26.72 | 26.72 | 0.06% | 11,055 |
| Nov 13, 2025 | 26.72 | 26.73 | 26.70 | 26.71 | 26.71 | -0.23% | 4,085 |
| Nov 12, 2025 | 26.76 | 26.77 | 26.76 | 26.77 | 26.77 | 0.01% | 2,695 |
| Nov 11, 2025 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | -0.09% | 1,212 |
| Nov 10, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.30% | 9 |
| Nov 7, 2025 | 26.70 | 26.71 | 26.69 | 26.71 | 26.71 | -0.09% | 1,260 |
| Nov 6, 2025 | 26.75 | 26.76 | 26.71 | 26.73 | 26.73 | -0.13% | 2,027 |
| Nov 5, 2025 | 26.78 | 26.78 | 26.77 | 26.77 | 26.77 | 0.14% | 689 |
| Nov 4, 2025 | 26.80 | 26.80 | 26.73 | 26.73 | 26.73 | -0.29% | 2,478 |
| Nov 3, 2025 | 26.80 | 26.83 | 26.80 | 26.81 | 26.81 | 0.03% | 2,249 |
| Oct 31, 2025 | 26.79 | 26.80 | 26.77 | 26.80 | 26.80 | 0.04% | 2,274 |
| Oct 30, 2025 | 26.77 | 26.79 | 26.77 | 26.79 | 26.79 | -0.11% | 353 |
| Oct 29, 2025 | 26.80 | 26.84 | 26.80 | 26.82 | 26.82 | -0.04% | 6,886 |
| Oct 28, 2025 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | 0.03% | 915 |
| Oct 27, 2025 | 26.83 | 26.84 | 26.79 | 26.82 | 26.82 | 0.11% | 5,182 |
| Oct 24, 2025 | 26.78 | 26.79 | 26.76 | 26.79 | 26.79 | 0.11% | 2,108 |
| Oct 23, 2025 | 26.72 | 26.78 | 26.72 | 26.76 | 26.76 | 0.11% | 2,635 |
| Oct 22, 2025 | 26.73 | 26.75 | 26.69 | 26.73 | 26.73 | - | 15,388 |
| Oct 21, 2025 | 26.74 | 26.77 | 26.72 | 26.73 | 26.73 | -0.09% | 2,100 |
| Oct 20, 2025 | 26.71 | 26.75 | 26.71 | 26.75 | 26.75 | 0.15% | 416 |
| Oct 17, 2025 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | 0.16% | 2,233 |
| Oct 16, 2025 | 26.68 | 26.70 | 26.65 | 26.67 | 26.67 | -0.02% | 15,197 |
| Oct 15, 2025 | 26.67 | 26.67 | 26.65 | 26.67 | 26.67 | 0.02% | 1,123 |
| Oct 14, 2025 | 26.65 | 26.69 | 26.65 | 26.67 | 26.67 | -0.10% | 2,120 |
| Oct 13, 2025 | 26.71 | 26.71 | 26.65 | 26.70 | 26.69 | 0.26% | 7,370 |
| Oct 10, 2025 | 26.69 | 26.69 | 26.61 | 26.63 | 26.62 | -0.31% | 4,621 |
| Oct 9, 2025 | 26.68 | 26.71 | 26.67 | 26.71 | 26.71 | 0.02% | 6,760 |
| Oct 8, 2025 | 26.68 | 26.70 | 26.68 | 26.70 | 26.70 | 0.09% | 2,715 |
| Oct 7, 2025 | 26.66 | 26.69 | 26.65 | 26.68 | 26.68 | -0.09% | 9,617 |
| Oct 6, 2025 | 26.68 | 26.70 | 26.49 | 26.70 | 26.70 | 0.11% | 4,397 |
| Oct 3, 2025 | 26.67 | 26.68 | 26.67 | 26.67 | 26.67 | -0.02% | 779 |
| Oct 2, 2025 | 26.66 | 26.69 | 26.66 | 26.68 | 26.68 | - | 5,548 |
| Oct 1, 2025 | 26.65 | 26.68 | 26.64 | 26.68 | 26.68 | 0.12% | 2,351 |
| Sep 30, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.07% | 568 |
| Sep 29, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - | 173 |
| Sep 26, 2025 | 26.61 | 26.64 | 26.56 | 26.63 | 26.63 | 0.13% | 8,434 |
| Sep 25, 2025 | 26.62 | 26.62 | 26.58 | 26.59 | 26.59 | -0.08% | 5,810 |
| Sep 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 3 |
| Sep 23, 2025 | 26.63 | 26.63 | 26.61 | 26.61 | 26.61 | -0.09% | 6,964 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.61 | 26.64 | 26.64 | 0.12% | 636 |
| Sep 19, 2025 | 26.63 | 26.63 | 26.60 | 26.61 | 26.61 | - | 3,901 |