Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
26.57
0.00 (-0.01%)
Dec 26, 2025, 4:00 PM EST - Market closed
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.60 | 26.60 | 26.57 | 26.57 | 26.57 | 0.01% | 6,854 |
| Dec 24, 2025 | 26.54 | 26.57 | 26.54 | 26.57 | 26.57 | 0.06% | 1,000 |
| Dec 23, 2025 | 26.55 | 26.56 | 26.51 | 26.55 | 26.55 | 0.09% | 4,543 |
| Dec 22, 2025 | 26.53 | 26.55 | 26.50 | 26.53 | 26.53 | 0.06% | 3,262 |
| Dec 19, 2025 | 26.53 | 26.53 | 26.51 | 26.51 | 26.51 | 0.19% | 101 |
| Dec 18, 2025 | 26.44 | 26.49 | 26.44 | 26.46 | 26.46 | 0.30% | 5,495 |
| Dec 17, 2025 | 26.47 | 26.47 | 26.38 | 26.38 | 26.38 | -0.28% | 6,053 |
| Dec 16, 2025 | 26.46 | 26.48 | 26.43 | 26.46 | 26.46 | -0.04% | 88,736 |
| Dec 15, 2025 | 26.51 | 26.51 | 26.46 | 26.47 | 26.47 | -0.02% | 2,358 |
| Dec 12, 2025 | 26.48 | 26.49 | 26.45 | 26.47 | 26.47 | -0.17% | 10,234 |
| Dec 11, 2025 | 26.51 | 26.54 | 26.48 | 26.52 | 26.52 | -0.04% | 12,577 |
| Dec 10, 2025 | 26.52 | 26.53 | 26.50 | 26.53 | 26.53 | 0.11% | 1,326 |
| Dec 9, 2025 | 26.48 | 26.53 | 26.48 | 26.50 | 26.50 | -0.01% | 26,638 |
| Dec 8, 2025 | 26.63 | 26.63 | 26.49 | 26.50 | 26.50 | -0.08% | 58,262 |
| Dec 5, 2025 | 26.52 | 26.54 | 26.50 | 26.52 | 26.52 | 0.06% | 6,885 |
| Dec 4, 2025 | 26.45 | 26.54 | 26.45 | 26.51 | 26.51 | 0.02% | 11,648 |
| Dec 3, 2025 | 26.45 | 26.52 | 26.45 | 26.50 | 26.50 | 0.07% | 28,881 |
| Dec 2, 2025 | 26.48 | 26.52 | 26.47 | 26.48 | 26.48 | 0.04% | 14,433 |
| Dec 1, 2025 | 26.50 | 26.50 | 26.42 | 26.47 | 26.47 | 0.08% | 216,388 |
| Nov 28, 2025 | 26.33 | 26.45 | 26.33 | 26.45 | 26.45 | 0.04% | 3,259 |
| Nov 26, 2025 | 26.46 | 26.47 | 26.40 | 26.44 | 26.44 | 0.09% | 3,477 |
| Nov 25, 2025 | 26.42 | 26.42 | 26.41 | 26.42 | 26.41 | -0.05% | 721 |
| Nov 24, 2025 | 26.40 | 26.43 | 26.39 | 26.43 | 26.43 | 0.16% | 353 |
| Nov 21, 2025 | 26.36 | 26.39 | 26.36 | 26.39 | 26.38 | 0.29% | 328 |
| Nov 20, 2025 | 26.39 | 26.39 | 26.31 | 26.31 | 26.31 | -0.25% | 753 |
| Nov 19, 2025 | 26.35 | 26.38 | 26.35 | 26.38 | 26.37 | 0.09% | 100 |
| Nov 18, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.08% | - |
| Nov 17, 2025 | 26.35 | 26.37 | 26.35 | 26.37 | 26.37 | -0.02% | 400 |
| Nov 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.10% | 2 |
| Nov 13, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.17% | 4 |
| Nov 12, 2025 | 26.41 | 26.41 | 26.39 | 26.39 | 26.39 | 0.07% | 206 |
| Nov 11, 2025 | 26.35 | 26.38 | 26.35 | 26.38 | 26.38 | -0.02% | 198 |
| Nov 10, 2025 | 26.34 | 26.38 | 26.34 | 26.38 | 26.38 | 0.23% | 1,022 |
| 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 |