Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
26.16
-0.02 (-0.09%)
Jul 11, 2025, 1:41 PM - Market open
CPNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |