Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
24.70
0.00 (-0.02%)
At close: May 9, 2025, 4:00 PM
24.70
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.71 | 24.71 | 24.67 | 24.70 | 24.70 | -0.02% | 8,627 |
| May 8, 2025 | 24.71 | 24.71 | 24.67 | 24.70 | 24.70 | 0.21% | 5,778 |
| May 7, 2025 | 24.65 | 24.66 | 24.64 | 24.65 | 24.65 | 0.04% | 1,545 |
| May 6, 2025 | 24.60 | 24.68 | 24.60 | 24.64 | 24.64 | -0.10% | 10,007 |
| May 5, 2025 | 24.69 | 24.70 | 24.66 | 24.66 | 24.66 | -0.16% | 1,552 |
| May 2, 2025 | 24.70 | 24.74 | 24.70 | 24.70 | 24.70 | 0.26% | 2,102 |
| May 1, 2025 | 24.63 | 24.65 | 24.63 | 24.64 | 24.64 | 0.37% | 1,437 |
| Apr 30, 2025 | 24.44 | 24.55 | 24.44 | 24.55 | 24.55 | -0.04% | 1,692 |
| Apr 29, 2025 | 24.52 | 24.56 | 24.51 | 24.56 | 24.56 | 0.10% | 3,894 |
| Apr 28, 2025 | 24.48 | 24.54 | 24.48 | 24.54 | 24.54 | 0.19% | 184 |
| Apr 25, 2025 | 24.47 | 24.51 | 24.47 | 24.49 | 24.49 | 0.08% | 4,343 |
| Apr 24, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.46% | 23 |
| Apr 23, 2025 | 24.38 | 24.43 | 24.29 | 24.36 | 24.36 | 0.46% | 67,006 |
| Apr 22, 2025 | 24.29 | 24.29 | 24.21 | 24.24 | 24.24 | 0.02% | 14,074 |
| Apr 21, 2025 | 24.24 | 24.24 | 24.13 | 24.24 | 24.24 | -0.10% | 31,836 |
| Apr 17, 2025 | 24.24 | 24.28 | 24.22 | 24.27 | 24.27 | - | 21,660 |
| Apr 16, 2025 | 24.32 | 24.32 | 24.19 | 24.26 | 24.26 | -0.45% | 10,105 |
| Apr 15, 2025 | 24.34 | 24.37 | 24.33 | 24.37 | 24.37 | - | 690 |
| Apr 14, 2025 | 24.42 | 24.42 | 24.34 | 24.37 | 24.37 | -0.09% | 14,728 |
| Apr 11, 2025 | 24.31 | 24.40 | 24.29 | 24.40 | 24.40 | 0.23% | 9,088 |
| Apr 10, 2025 | 24.28 | 24.37 | 24.23 | 24.34 | 24.34 | -0.43% | 5,669 |
| Apr 9, 2025 | 24.10 | 24.44 | 24.10 | 24.44 | 24.44 | 1.33% | 2,460 |
| Apr 8, 2025 | 24.24 | 24.24 | 24.10 | 24.12 | 24.12 | -0.14% | 4,171 |
| Apr 7, 2025 | 24.11 | 24.16 | 23.98 | 24.16 | 24.16 | 0.16% | 5,729 |
| Apr 4, 2025 | 24.17 | 24.20 | 24.12 | 24.12 | 24.12 | -0.66% | 6,921 |
| Apr 3, 2025 | 24.28 | 24.32 | 24.27 | 24.28 | 24.28 | -0.85% | 2,710 |
| Apr 2, 2025 | 24.45 | 24.49 | 24.44 | 24.49 | 24.49 | 0.16% | 2,117 |
| 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 |