Calamos 100 Structured Alt Protection ETF (CPNJ)

CPNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.63	27.64	27.62	27.63	27.63	0.02%	947
May 26, 2026	27.63	27.63	27.63	27.63	27.63	-	12
May 22, 2026	27.61	27.63	27.61	27.63	27.62	0.02%	688
May 21, 2026	27.59	27.62	27.59	27.62	27.62	0.11%	4,218
May 20, 2026	27.65	27.65	27.59	27.59	27.59	-	17,430
May 19, 2026	27.77	27.77	27.59	27.59	27.59	-0.02%	2,561
May 18, 2026	27.60	27.60	27.60	27.60	27.60	-0.05%	16
May 15, 2026	27.61	27.61	27.61	27.61	27.61	0.06%	66
May 14, 2026	27.60	27.61	27.58	27.59	27.59	0.02%	2,738
May 13, 2026	27.57	27.60	27.57	27.59	27.59	-	3,141
May 12, 2026	27.61	27.61	27.59	27.59	27.59	0.03%	117
May 11, 2026	27.56	27.61	27.56	27.58	27.58	-0.02%	2,216
May 8, 2026	27.59	27.60	27.59	27.59	27.59	0.09%	1,305
May 7, 2026	27.55	27.57	27.55	27.57	27.56	-0.07%	309
May 6, 2026	27.54	27.59	27.54	27.58	27.58	0.05%	1,154
May 5, 2026	27.57	27.57	27.57	27.57	27.57	0.04%	4
May 4, 2026	27.53	27.56	27.51	27.56	27.56	0.14%	16,515
May 1, 2026	27.53	27.53	27.52	27.52	27.52	-	116
Apr 30, 2026	27.52	27.52	27.52	27.52	27.52	0.06%	596
Apr 29, 2026	27.52	27.53	27.50	27.50	27.50	-0.04%	805
Apr 28, 2026	27.50	27.51	27.50	27.51	27.51	0.03%	4,237
Apr 27, 2026	27.51	27.51	27.51	27.51	27.50	-0.06%	54
Apr 24, 2026	27.53	27.53	27.52	27.52	27.52	0.08%	171
Apr 23, 2026	27.48	27.50	27.47	27.50	27.50	-0.01%	566
Apr 22, 2026	27.51	27.51	27.50	27.50	27.50	0.10%	198
Apr 21, 2026	27.48	27.48	27.48	27.48	27.48	-0.04%	16
Apr 20, 2026	27.46	27.49	27.46	27.49	27.49	-	855
Apr 17, 2026	27.49	27.49	27.49	27.49	27.49	0.08%	145
Apr 16, 2026	27.44	27.47	27.44	27.47	27.46	0.05%	712
Apr 15, 2026	27.43	27.46	27.43	27.45	27.45	0.03%	609
Apr 14, 2026	27.44	27.44	27.40	27.44	27.44	0.18%	3,230
Apr 13, 2026	27.36	27.39	27.36	27.39	27.39	0.09%	359
Apr 10, 2026	27.34	27.37	27.34	27.37	27.37	0.09%	3,218
Apr 9, 2026	27.34	27.34	27.34	27.34	27.34	0.11%	31
Apr 8, 2026	27.31	27.31	27.31	27.31	27.31	0.44%	46
Apr 7, 2026	27.18	27.19	27.15	27.19	27.19	-0.05%	1,769
Apr 6, 2026	27.17	27.21	27.17	27.21	27.21	0.16%	668
Apr 2, 2026	27.13	27.17	27.13	27.17	27.17	0.20%	535
Apr 1, 2026	27.16	27.16	27.11	27.11	27.11	0.36%	1,874
Mar 31, 2026	27.00	27.07	27.00	27.01	27.01	0.39%	3,170
Mar 30, 2026	26.87	26.92	26.87	26.91	26.91	-0.11%	1,078
Mar 27, 2026	26.97	26.98	26.93	26.94	26.94	-0.37%	1,187
Mar 26, 2026	27.09	27.09	27.04	27.04	27.04	-0.40%	1,140
Mar 25, 2026	27.15	27.15	27.15	27.15	27.15	0.13%	78
Mar 24, 2026	27.07	27.13	27.07	27.11	27.11	-0.13%	976
Mar 23, 2026	27.14	27.15	27.14	27.15	27.15	0.37%	248
Mar 20, 2026	27.07	27.12	27.05	27.05	27.05	-0.34%	1,277
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.