Skip to main content
Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
25.24
-0.07 (-0.28%)
Feb 21, 2025, 3:00 PM EST - Market closed

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3125.3425.1925.2425.24-0.28%109,567
Feb 20, 202525.3125.3125.3025.3125.31-0.06%9,032
Feb 19, 202525.3125.3425.3125.3325.330.02%7,109
Feb 18, 202525.2525.3225.2525.3225.320.02%1,034
Feb 14, 202525.2925.3225.2925.3225.320.20%3,737
Feb 13, 202525.2425.2725.2425.2725.270.14%113
Feb 12, 202525.2125.2325.2125.2325.23-0.02%1,049
Feb 11, 202525.1925.2425.1925.2425.240.02%881
Feb 10, 202525.2325.2325.2325.2325.230.22%140
Feb 7, 202525.2125.2125.1725.1825.18-0.10%600
Feb 6, 202525.2125.2125.1925.2025.200.02%5,348
Feb 5, 202525.1625.2025.1525.2025.200.18%1,047
Feb 4, 202525.1425.1525.1425.1525.150.13%2,803
Feb 3, 202525.0825.1325.0825.1225.12-4,173
Jan 31, 202525.1225.1225.1225.1225.12-0.09%677
Jan 30, 202525.1425.1425.1425.1425.140.09%184
Jan 29, 202525.1425.1425.1025.1225.12-0.04%7,069
Jan 28, 202525.1325.1325.1325.1325.130.38%121
Jan 27, 202525.0225.0425.0225.0425.04-0.59%1,576
Jan 24, 202525.1825.2025.1825.1825.180.01%4,136
Jan 23, 202525.2025.2025.1525.1825.18-0.03%2,799
Jan 22, 202525.1925.2025.1825.1925.190.25%1,844
Jan 21, 202525.1125.1325.0825.1325.130.12%12,847
Jan 17, 202525.0825.1225.0825.1025.100.22%2,566
Jan 16, 202525.0425.0425.0425.0425.040.02%2,014
Jan 15, 202525.0125.0425.0125.0425.040.53%1,307
Jan 14, 202524.9124.9124.8624.9124.910.06%2,636
Jan 13, 202524.8424.8924.8424.8924.89-0.08%8,731
Jan 10, 202524.8924.9124.8724.9124.91-0.22%4,052
Jan 8, 202525.1025.1024.9324.9724.970.02%1,273
Jan 7, 202524.9924.9924.9324.9624.96-0.30%5,832
Jan 6, 202525.0425.0425.0325.0425.040.16%3,728
Jan 3, 202524.9625.0024.9525.0025.000.36%1,364
Jan 2, 202524.9124.9324.9024.9124.91-0.04%7,839
Dec 31, 202424.9024.9524.9024.9224.92-0.16%1,314
Dec 30, 202424.9124.9524.8924.9524.95-0.14%6,019
Dec 27, 202424.9424.9924.9424.9924.99-0.18%443
Dec 26, 202425.0025.0425.0025.0425.040.06%17,527
Dec 24, 202424.9725.0224.9725.0225.020.26%2,341
Dec 23, 202424.8924.9624.8924.9624.960.18%3,644
Dec 20, 202424.8724.9424.8724.9124.910.18%15,764
Dec 19, 202424.8524.8824.8524.8724.87-0.13%3,289
Dec 18, 202424.9825.0224.9024.9024.90-0.47%10,457
Dec 17, 202425.0025.0225.0025.0225.02-0.06%1,330
Dec 16, 202425.0025.0325.0025.0325.030.14%983
Dec 13, 202424.9925.0024.9925.0025.000.10%27,192
Dec 12, 202425.0125.0124.9524.9724.97-0.06%2,685
Dec 11, 202424.9324.9924.9324.9924.990.24%2,962
Dec 10, 202424.9324.9324.9124.9324.93-0.04%460
Dec 9, 202424.9424.9424.9224.9424.94-0.04%4,947
Dec 6, 202424.9424.9524.9424.9524.950.12%785
Dec 5, 202424.9124.9224.9024.9224.92-0.10%8,710
Dec 4, 202424.9024.9524.8924.9424.940.30%6,015
Dec 3, 202424.8524.8724.8524.8724.87-0.02%234
Dec 2, 202424.8524.8824.8324.8724.870.18%10,241
Nov 29, 202424.7824.8324.7824.8324.830.22%4,616
Nov 27, 202424.7524.7724.7324.7724.77-0.06%665
Nov 26, 202424.7624.7924.7624.7924.790.10%1,114
Nov 25, 202424.7624.7624.7524.7624.760.05%464
Nov 22, 202424.7024.7524.7024.7524.750.09%1,876
Nov 21, 202424.6624.7324.6624.7324.730.10%913
Nov 20, 202424.6324.7024.6324.7024.70-0.06%1,218
Nov 19, 202424.6424.7224.6424.7224.720.13%809
Nov 18, 202424.6624.6824.6624.6824.680.17%901
Nov 15, 202424.6524.6524.6424.6424.64-0.48%110
Nov 14, 202424.7524.7624.7524.7624.76-0.06%5,064
Nov 13, 202424.7424.7824.7424.7824.78-2,907
Nov 12, 202424.7524.7824.7424.7824.780.02%468
Nov 11, 202424.7424.7724.7324.7724.77-0.02%53,332
Nov 8, 202424.7424.7824.7424.7824.780.12%121
Nov 7, 202424.6824.7524.6824.7524.750.30%1,676
Nov 6, 202424.8124.8124.6224.6724.670.53%5,217
Nov 5, 202424.5224.5424.5224.5424.540.16%3,005
Nov 4, 202424.4924.5224.4924.5024.50-0.05%3,857
Nov 1, 202424.5124.5124.5124.5124.510.13%291
Oct 31, 202424.4824.4824.4824.4824.48-0.47%180
Oct 30, 202424.6024.6124.5924.6024.60-0.16%1,608
Oct 29, 202424.5724.6424.5724.6424.640.42%5,646
Oct 28, 202424.5824.5924.5324.5324.53-0.23%2,612
Oct 25, 202424.6224.6224.5924.5924.590.29%8,898
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