Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
25.95
0.00 (-0.01%)
Sep 9, 2025, 4:00 PM - Market closed
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.96 | 25.96 | 25.91 | 25.95 | 25.95 | - | 201 |
| Sep 8, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | 0.09% | 385 |
| Sep 5, 2025 | 25.91 | 25.92 | 25.89 | 25.92 | 25.92 | 0.06% | 557 |
| Sep 4, 2025 | 25.84 | 25.91 | 25.84 | 25.91 | 25.91 | 0.16% | 1,815 |
| Sep 3, 2025 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.29% | 202 |
| Sep 2, 2025 | 25.76 | 25.79 | 25.75 | 25.79 | 25.79 | -0.24% | 13,628 |
| Aug 29, 2025 | 25.84 | 25.86 | 25.83 | 25.86 | 25.86 | -0.11% | 1,542 |
| Aug 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.06% | 3 |
| Aug 27, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.05% | 148 |
| Aug 26, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.09% | 224 |
| Aug 25, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | -0.08% | 183 |
| Aug 22, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.39% | 224 |
| Aug 21, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | -0.12% | 209 |
| Aug 20, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.06% | 200 |
| Aug 19, 2025 | 25.80 | 25.81 | 25.80 | 25.80 | 25.80 | -0.23% | 200 |
| Aug 18, 2025 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | -0.02% | 4,512 |
| Aug 15, 2025 | 25.87 | 25.87 | 25.86 | 25.86 | 25.86 | -0.02% | 214 |
| Aug 14, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - | 7 |
| Aug 13, 2025 | 25.85 | 25.87 | 25.85 | 25.87 | 25.87 | 0.08% | 474 |
| Aug 12, 2025 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 0.21% | 531 |
| Aug 11, 2025 | 25.78 | 25.79 | 25.77 | 25.79 | 25.79 | -0.04% | 2,032 |
| Aug 8, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | 0.19% | 1,851 |
| Aug 7, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.06% | 149 |
| Aug 6, 2025 | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | 0.25% | 707 |
| Aug 5, 2025 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | -0.16% | 204 |
| Aug 4, 2025 | 25.67 | 25.72 | 25.66 | 25.72 | 25.72 | 0.43% | 5,558 |
| Aug 1, 2025 | 25.59 | 25.61 | 25.57 | 25.61 | 25.61 | -0.33% | 404 |
| Jul 31, 2025 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -0.03% | 3,681 |
| Jul 30, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.02% | - |
| Jul 29, 2025 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | -0.10% | 1,413 |
| Jul 28, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.72 | 0.08% | 101 |
| Jul 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.05% | 38 |
| Jul 24, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 0.14% | 804 |
| Jul 23, 2025 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | 0.08% | 3,227 |
| Jul 22, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.10% | 1,313 |
| Jul 21, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | 0.16% | 1,313 |
| Jul 18, 2025 | 25.60 | 25.61 | 25.59 | 25.61 | 25.61 | 0.02% | 3,694 |
| Jul 17, 2025 | 25.54 | 25.61 | 25.54 | 25.61 | 25.61 | 0.22% | 2,300 |
| Jul 16, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.05% | - |
| Jul 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.07% | 141 |
| Jul 14, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | 0.08% | 141 |
| Jul 11, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.02% | 4 |
| Jul 10, 2025 | 25.56 | 25.56 | 25.53 | 25.53 | 25.53 | - | 2,264 |
| Jul 9, 2025 | 25.50 | 25.57 | 25.50 | 25.53 | 25.53 | 0.22% | 8,333 |
| Jul 8, 2025 | 25.50 | 25.52 | 25.48 | 25.48 | 25.48 | -0.02% | 3,635 |
| Jul 7, 2025 | 25.48 | 25.49 | 25.47 | 25.49 | 25.49 | -0.16% | 1,154 |
| Jul 3, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 0.25% | 502 |
| Jul 2, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.09% | 664 |
| Jul 1, 2025 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | -0.14% | 3,049 |
| Jun 30, 2025 | 25.45 | 25.47 | 25.44 | 25.47 | 25.47 | 0.18% | 4,434 |