Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
25.08
+0.03 (0.12%)
At close: May 30, 2025, 4:00 PM
25.08
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

CPNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.0425.0825.0025.0825.080.12%14,850
May 29, 202525.0525.0525.0525.0525.050.02%181
May 28, 202525.0525.0525.0525.0525.05-0.08%-
May 27, 202523.9825.1023.9825.0625.060.47%2,065
May 23, 202524.8924.9624.8824.9524.95-0.16%8,856
May 22, 202525.0425.0424.9824.9924.990.05%7,372
May 21, 202525.0125.0224.9624.9824.98-0.24%2,389
May 20, 202525.0025.0525.0025.0425.04-0.07%1,773
May 19, 202525.0025.0525.0025.0525.050.05%3,382
May 16, 202525.0425.0425.0425.0425.040.16%32
May 15, 202525.0125.0324.9825.0025.000.02%3,906
May 14, 202524.9625.0024.9524.9924.990.14%15,661
May 13, 202524.9324.9724.9324.9624.960.38%15,924
May 12, 202524.8324.8924.8324.8724.870.69%5,957
May 9, 202524.7124.7124.6724.7024.70-0.02%8,627
May 8, 202524.7124.7124.6724.7024.700.21%5,778
May 7, 202524.6524.6624.6424.6524.650.04%1,545
May 6, 202524.6024.6824.6024.6424.64-0.10%10,007
May 5, 202524.6924.7024.6624.6624.66-0.16%1,552
May 2, 202524.7024.7424.7024.7024.700.26%2,102
May 1, 202524.6324.6524.6324.6424.640.37%1,437
Apr 30, 202524.4424.5524.4424.5524.55-0.04%1,692
Apr 29, 202524.5224.5624.5124.5624.560.10%3,894
Apr 28, 202524.4824.5424.4824.5424.540.19%184
Apr 25, 202524.4724.5124.4724.4924.490.08%4,343
Apr 24, 202524.4724.4724.4724.4724.470.46%23
Apr 23, 202524.3824.4324.2924.3624.360.46%67,006
Apr 22, 202524.2924.2924.2124.2424.240.02%14,074
Apr 21, 202524.2424.2424.1324.2424.24-0.10%31,836
Apr 17, 202524.2424.2824.2224.2724.27-21,660
Apr 16, 202524.3224.3224.1924.2624.26-0.45%10,105
Apr 15, 202524.3424.3724.3324.3724.37-690
Apr 14, 202524.4224.4224.3424.3724.37-0.09%14,728
Apr 11, 202524.3124.4024.2924.4024.400.23%9,088
Apr 10, 202524.2824.3724.2324.3424.34-0.43%5,669
Apr 9, 202524.1024.4424.1024.4424.441.33%2,460
Apr 8, 202524.2424.2424.1024.1224.12-0.14%4,171
Apr 7, 202524.1124.1623.9824.1624.160.16%5,729
Apr 4, 202524.1724.2024.1224.1224.12-0.66%6,921
Apr 3, 202524.2824.3224.2724.2824.28-0.85%2,710
Apr 2, 202524.4524.4924.4424.4924.490.16%2,117
Apr 1, 202524.4324.4524.4324.4524.450.19%500
Mar 31, 202524.3224.4124.3224.4124.41-0.04%27,315
Mar 28, 202524.3824.4424.3824.4224.42-0.46%405
Mar 27, 202524.5824.5824.5024.5324.53-16,342
Mar 26, 202524.5924.6324.5324.5324.53-0.47%2,525
Mar 25, 202524.6124.6524.6024.6524.650.12%14,602
Mar 24, 202524.6224.6224.5724.6224.620.45%3,044
Mar 21, 202524.4824.5124.4324.5124.510.08%815
Mar 20, 202524.4624.4924.4424.4924.49-0.04%3,333