Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
26.59
-0.02 (-0.06%)
Jan 16, 2026, 4:00 PM EST - Market closed
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.64 | 26.64 | 26.59 | 26.59 | 26.59 | -0.06% | 1,623 |
| Jan 15, 2026 | 26.64 | 26.64 | 26.60 | 26.61 | 26.61 | 0.19% | 5,688 |
| Jan 14, 2026 | 26.62 | 26.62 | 26.52 | 26.56 | 26.56 | -0.21% | 7,184 |
| Jan 13, 2026 | 26.62 | 26.66 | 26.61 | 26.62 | 26.62 | - | 13,256 |
| Jan 12, 2026 | 26.58 | 26.62 | 26.58 | 26.62 | 26.61 | 0.01% | 4,589 |
| Jan 9, 2026 | 26.63 | 26.64 | 26.60 | 26.61 | 26.61 | 0.09% | 13,596 |
| Jan 8, 2026 | 26.59 | 26.60 | 26.57 | 26.59 | 26.59 | -0.15% | 8,661 |
| Jan 7, 2026 | 26.63 | 26.64 | 26.62 | 26.63 | 26.63 | 0.17% | 161,034 |
| Jan 6, 2026 | 26.62 | 26.62 | 26.53 | 26.59 | 26.58 | 0.07% | 4,416 |
| Jan 5, 2026 | 26.64 | 26.64 | 26.54 | 26.57 | 26.57 | 0.14% | 8,888 |
| Jan 2, 2026 | 26.55 | 26.62 | 26.53 | 26.53 | 26.53 | -0.08% | 110,715 |
| Dec 31, 2025 | 26.60 | 26.60 | 26.55 | 26.55 | 26.55 | 0.04% | 4,196 |
| Dec 30, 2025 | 26.59 | 26.60 | 26.54 | 26.54 | 26.54 | -0.08% | 8,081 |
| Dec 29, 2025 | 26.58 | 26.59 | 26.56 | 26.56 | 26.56 | -0.02% | 968 |
| 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 |