Skip to main content
logo
Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
25.86
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
25.86
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

CPNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.8725.8725.8625.8625.86-0.02%214
Aug 14, 202525.8725.8725.8725.8725.87-7
Aug 13, 202525.8525.8725.8525.8725.870.08%474
Aug 12, 202525.8125.8525.8125.8525.850.21%531
Aug 11, 202525.7825.7925.7725.7925.79-0.04%2,032
Aug 8, 202525.7425.8025.7425.8025.800.19%1,851
Aug 7, 202525.7525.7525.7525.7525.750.06%149
Aug 6, 202525.6925.7425.6925.7425.740.25%707
Aug 5, 202525.7125.7125.6725.6725.67-0.16%204
Aug 4, 202525.6725.7225.6625.7225.720.43%5,558
Aug 1, 202525.5925.6125.5725.6125.61-0.33%404
Jul 31, 202525.7425.7425.6925.6925.69-0.03%3,681
Jul 30, 202525.7025.7025.7025.7025.700.02%-
Jul 29, 202525.7225.7225.6925.6925.69-0.10%1,413
Jul 28, 202525.7025.7225.7025.7225.720.08%101
Jul 25, 202525.7025.7025.7025.7025.700.05%38
Jul 24, 202525.6525.6925.6525.6925.690.14%804
Jul 23, 202525.6125.6525.6125.6525.650.08%3,227
Jul 22, 202525.6325.6325.6325.6325.63-0.10%1,313
Jul 21, 202525.6425.6525.6425.6525.650.16%1,313
Jul 18, 202525.6025.6125.5925.6125.610.02%3,694
Jul 17, 202525.5425.6125.5425.6125.610.22%2,300
Jul 16, 202525.5525.5525.5525.5525.55-0.05%-
Jul 15, 202525.5725.5725.5725.5725.570.07%141
Jul 14, 202525.5125.5525.5125.5525.550.08%141
Jul 11, 202525.5325.5325.5325.5325.53-0.02%4
Jul 10, 202525.5625.5625.5325.5325.53-2,264
Jul 9, 202525.5025.5725.5025.5325.530.22%8,333
Jul 8, 202525.5025.5225.4825.4825.48-0.02%3,635
Jul 7, 202525.4825.4925.4725.4925.49-0.16%1,154
Jul 3, 202525.5025.5325.5025.5325.530.25%502
Jul 2, 202525.4525.4625.4525.4625.460.09%664
Jul 1, 202525.4525.4525.4225.4425.44-0.14%3,049
Jun 30, 202525.4525.4725.4425.4725.470.18%4,434
Jun 27, 202525.4325.4325.4325.4325.430.06%35
Jun 26, 202525.3725.4125.3725.4125.410.19%6,623
Jun 25, 202525.3425.3725.3425.3725.370.10%10,000
Jun 24, 202525.3425.3425.3425.3425.340.31%4
Jun 23, 202525.2025.2625.2025.2625.260.27%1,134
Jun 20, 202525.2525.2525.1725.1925.19-0.03%1,438
Jun 18, 202525.2425.2425.2025.2025.20-0.04%722
Jun 17, 202525.2125.2125.2125.2125.21-0.13%610
Jun 16, 202525.2325.2525.2225.2425.240.24%678,052
Jun 13, 202525.1725.2325.1625.1825.18-0.24%663
Jun 12, 202525.2125.2425.2125.2425.240.08%7,536
Jun 11, 202525.2325.2325.2225.2225.220.02%136
Jun 10, 202525.1825.2125.1625.2125.210.13%556
Jun 9, 202525.1825.2025.1625.1825.18-0.01%6,895
Jun 6, 202525.1825.1825.1725.1825.180.21%243
Jun 5, 202525.1525.2025.1325.1325.13-0.15%930