Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
26.32
+0.01 (0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.30 | 26.32 | 26.30 | 26.32 | 26.32 | 0.02% | 278 |
| Nov 6, 2025 | 26.32 | 26.32 | 26.31 | 26.31 | 26.31 | -0.05% | 3,252 |
| Nov 5, 2025 | 26.33 | 26.33 | 26.32 | 26.33 | 26.33 | 0.03% | 3,838 |
| Nov 4, 2025 | 26.34 | 26.34 | 26.31 | 26.32 | 26.32 | -0.04% | 2,414 |
| Nov 3, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.04% | 46 |
| Oct 31, 2025 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | 0.02% | 343 |
| Oct 30, 2025 | 26.34 | 26.34 | 26.31 | 26.31 | 26.31 | -0.07% | 1,074 |
| Oct 29, 2025 | 26.30 | 26.35 | 26.29 | 26.33 | 26.33 | - | 1,213 |
| Oct 28, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.04% | - |
| Oct 27, 2025 | 26.29 | 26.35 | 26.29 | 26.32 | 26.32 | 0.07% | 204 |
| Oct 24, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.12% | 64 |
| Oct 23, 2025 | 26.18 | 26.27 | 26.18 | 26.27 | 26.27 | 0.11% | 769 |
| Oct 22, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.08% | 22 |
| Oct 21, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.06% | - |
| Oct 20, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.25% | 1 |
| Oct 17, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 0.15% | 103 |
| Oct 16, 2025 | 26.17 | 26.17 | 26.14 | 26.14 | 26.14 | -0.08% | 124 |
| Oct 15, 2025 | 26.17 | 26.17 | 26.12 | 26.16 | 26.16 | 0.02% | 332 |
| Oct 14, 2025 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | -0.11% | 795 |
| Oct 13, 2025 | 26.22 | 26.25 | 26.13 | 26.19 | 26.19 | 0.36% | 803 |
| Oct 10, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.44% | 3 |
| Oct 9, 2025 | 26.17 | 26.24 | 26.17 | 26.21 | 26.21 | 0.02% | 1,559 |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.13% | - |
| Oct 7, 2025 | 26.17 | 26.19 | 26.15 | 26.17 | 26.17 | -0.06% | 32,317 |
| Oct 6, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.10% | 4,700 |
| Oct 3, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | -0.02% | 103 |
| Oct 2, 2025 | 26.16 | 26.17 | 26.14 | 26.17 | 26.17 | 0.06% | 1,194 |
| Oct 1, 2025 | 26.14 | 26.15 | 26.12 | 26.15 | 26.15 | 0.06% | 1,045 |
| Sep 30, 2025 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | 0.07% | 268 |
| Sep 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - | 7 |
| Sep 26, 2025 | 26.06 | 26.12 | 26.06 | 26.12 | 26.12 | 0.20% | 334 |
| Sep 25, 2025 | 26.06 | 26.06 | 26.04 | 26.06 | 26.06 | -0.08% | 877 |
| Sep 24, 2025 | 26.10 | 26.10 | 26.07 | 26.08 | 26.08 | - | 4,562 |
| Sep 23, 2025 | 26.07 | 26.09 | 26.07 | 26.08 | 26.08 | -0.10% | 509 |
| Sep 22, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 0.08% | 103 |
| Sep 19, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.05% | 8 |
| Sep 18, 2025 | 26.05 | 26.07 | 26.04 | 26.07 | 26.07 | 0.09% | 316 |
| Sep 17, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.03% | 1 |
| Sep 16, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | 0.03% | 100 |
| Sep 15, 2025 | 26.01 | 26.05 | 26.01 | 26.04 | 26.04 | 0.04% | 1,907 |
| Sep 12, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.12% | 44 |
| Sep 11, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 0.21% | 20,467 |
| Sep 10, 2025 | 25.96 | 25.96 | 25.93 | 25.94 | 25.94 | -0.03% | 1,054 |
| 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 |