Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
24.42
-0.11 (-0.46%)
Mar 28, 2025, 4:00 PM EST - Market closed
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.43 | 24.45 | 24.43 | 24.45 | 24.45 | 0.19% | 500 |
| Mar 31, 2025 | 24.32 | 24.41 | 24.32 | 24.41 | 24.41 | -0.04% | 27,315 |
| Mar 28, 2025 | 24.38 | 24.44 | 24.38 | 24.42 | 24.42 | -0.46% | 405 |
| Mar 27, 2025 | 24.58 | 24.58 | 24.50 | 24.53 | 24.53 | - | 16,342 |
| Mar 26, 2025 | 24.59 | 24.63 | 24.53 | 24.53 | 24.53 | -0.47% | 2,525 |
| Mar 25, 2025 | 24.61 | 24.65 | 24.60 | 24.65 | 24.65 | 0.12% | 14,602 |
| Mar 24, 2025 | 24.62 | 24.62 | 24.57 | 24.62 | 24.62 | 0.45% | 3,044 |
| Mar 21, 2025 | 24.48 | 24.51 | 24.43 | 24.51 | 24.51 | 0.08% | 815 |
| Mar 20, 2025 | 24.46 | 24.49 | 24.44 | 24.49 | 24.49 | -0.04% | 3,333 |
| Mar 19, 2025 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 0.25% | 206 |
| Mar 18, 2025 | 24.43 | 24.47 | 24.43 | 24.44 | 24.44 | -0.38% | 2,223 |
| Mar 17, 2025 | 24.47 | 24.53 | 24.47 | 24.53 | 24.53 | 0.13% | 2,232 |
| Mar 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.46% | 10 |
| Mar 13, 2025 | 24.43 | 24.43 | 24.37 | 24.39 | 24.39 | -0.39% | 2,579 |
| Mar 12, 2025 | 24.46 | 24.50 | 24.42 | 24.48 | 24.48 | -0.02% | 21,976 |
| Mar 11, 2025 | 24.41 | 24.49 | 24.41 | 24.48 | 24.48 | 0.11% | 12,183 |
| Mar 10, 2025 | 24.54 | 24.54 | 24.43 | 24.46 | 24.46 | -0.71% | 8,068 |
| Mar 7, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | 0.13% | 529 |
| Mar 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.46% | 79 |
| Mar 5, 2025 | 24.66 | 24.71 | 24.64 | 24.71 | 24.71 | 0.23% | 2,739 |
| Mar 4, 2025 | 24.64 | 24.68 | 24.62 | 24.66 | 24.66 | -0.02% | 8,983 |
| Mar 3, 2025 | 24.72 | 24.75 | 24.66 | 24.66 | 24.66 | -0.48% | 3,656 |
| Feb 28, 2025 | 24.70 | 24.79 | 24.70 | 24.78 | 24.78 | 0.28% | 1,196 |
| Feb 27, 2025 | 24.77 | 24.77 | 24.71 | 24.71 | 24.71 | -0.39% | 437 |
| Feb 26, 2025 | 24.86 | 24.86 | 24.79 | 24.81 | 24.81 | -0.02% | 4,299 |
| Feb 25, 2025 | 24.84 | 24.86 | 24.77 | 24.81 | 24.81 | -0.31% | 11,265 |
| Feb 24, 2025 | 24.86 | 24.94 | 24.86 | 24.89 | 24.89 | -0.10% | 7,846 |
| Feb 21, 2025 | 25.01 | 25.01 | 24.92 | 24.92 | 24.92 | -0.26% | 3,134 |
| Feb 20, 2025 | 24.99 | 25.00 | 24.98 | 24.98 | 24.98 | -0.08% | 711 |
| Feb 19, 2025 | 25.09 | 25.09 | 24.97 | 25.00 | 25.00 | 0.04% | 8,023 |
| Feb 18, 2025 | 25.04 | 25.04 | 24.97 | 24.99 | 24.99 | 0.09% | 3,548 |
| Feb 14, 2025 | 25.01 | 25.01 | 24.97 | 24.97 | 24.97 | 0.14% | 1,467 |
| Feb 13, 2025 | 24.89 | 24.94 | 24.89 | 24.94 | 24.94 | 0.20% | 1,294 |
| Feb 12, 2025 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | - | 240 |
| Feb 11, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | 24.89 | -0.04% | 5,392 |
| Feb 10, 2025 | 24.99 | 24.99 | 24.89 | 24.90 | 24.90 | 0.16% | 11,832 |
| Feb 7, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 24.86 | -0.22% | 2,080 |
| Feb 6, 2025 | 24.91 | 24.99 | 24.87 | 24.91 | 24.91 | 0.13% | 7,493 |
| Feb 5, 2025 | 24.86 | 24.92 | 24.84 | 24.88 | 24.88 | 0.13% | 8,143 |
| Feb 4, 2025 | 24.87 | 24.87 | 24.81 | 24.85 | 24.85 | 0.12% | 1,499 |
| Feb 3, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.82 | -0.02% | 8,084 |
| Jan 31, 2025 | 24.87 | 24.91 | 24.82 | 24.82 | 24.82 | -0.02% | 3,347 |
| Jan 30, 2025 | 24.82 | 24.84 | 24.81 | 24.83 | 24.83 | 0.07% | 3,470 |
| Jan 29, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.81 | - | 2,550 |
| Jan 28, 2025 | 24.79 | 24.83 | 24.75 | 24.81 | 24.81 | 0.33% | 4,211 |
| Jan 27, 2025 | 24.77 | 24.77 | 24.73 | 24.73 | 24.73 | -0.50% | 5,582 |
| Jan 24, 2025 | 24.90 | 24.90 | 24.84 | 24.86 | 24.86 | -0.03% | 8,460 |
| Jan 23, 2025 | 24.87 | 24.89 | 24.82 | 24.86 | 24.86 | -0.01% | 44,720 |
| Jan 22, 2025 | 24.88 | 24.89 | 24.83 | 24.87 | 24.87 | 0.16% | 46,695 |
| Jan 21, 2025 | 24.79 | 24.83 | 24.74 | 24.83 | 24.83 | 0.20% | 5,362 |