Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
26.46
-0.11 (-0.43%)
Apr 1, 2026, 10:33 AM EDT - Market open
CPNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | - | -0.43% | 225 |
| Mar 31, 2026 | 26.37 | 26.62 | 26.33 | 26.57 | 26.57 | 1.04% | 14,353 |
| Mar 30, 2026 | 26.31 | 26.36 | 26.29 | 26.30 | 26.30 | -0.07% | 4,483 |
| Mar 27, 2026 | 26.33 | 26.33 | 26.32 | 26.32 | 26.32 | -0.25% | 238 |
| Mar 26, 2026 | 26.43 | 26.43 | 26.39 | 26.39 | 26.39 | -0.40% | 485 |
| Mar 25, 2026 | 26.49 | 26.49 | 26.48 | 26.49 | 26.49 | 0.13% | 759 |
| Mar 24, 2026 | 26.45 | 26.47 | 26.44 | 26.46 | 26.46 | -0.17% | 2,145 |
| Mar 23, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 0.26% | 603 |
| Mar 20, 2026 | 26.49 | 26.49 | 26.43 | 26.43 | 26.43 | -0.22% | 4,458 |
| Mar 19, 2026 | 26.48 | 26.50 | 26.48 | 26.49 | 26.49 | -0.21% | 1,401 |
| Mar 18, 2026 | 26.56 | 26.56 | 26.55 | 26.55 | 26.55 | -0.20% | 1,862 |
| Mar 17, 2026 | 26.58 | 26.64 | 26.58 | 26.60 | 26.60 | 0.17% | 2,766 |
| Mar 16, 2026 | 26.62 | 26.62 | 26.55 | 26.55 | 26.55 | 0.12% | 8,072 |
| Mar 13, 2026 | 26.47 | 26.54 | 26.47 | 26.52 | 26.52 | -0.18% | 1,385 |
| Mar 12, 2026 | 26.56 | 26.58 | 26.56 | 26.57 | 26.57 | -0.17% | 7,467 |
| Mar 11, 2026 | 26.61 | 26.62 | 26.61 | 26.62 | 26.62 | -0.08% | 946 |
| Mar 10, 2026 | 26.60 | 26.65 | 26.60 | 26.64 | 26.64 | 0.04% | 5,506 |
| Mar 9, 2026 | 26.54 | 26.63 | 26.54 | 26.63 | 26.63 | 0.17% | 468 |
| Mar 6, 2026 | 26.54 | 26.61 | 26.54 | 26.58 | 26.58 | -0.23% | 4,641 |
| Mar 5, 2026 | 26.63 | 26.64 | 26.59 | 26.64 | 26.64 | 0.15% | 2,642 |
| Mar 4, 2026 | 26.58 | 26.68 | 26.58 | 26.60 | 26.60 | 0.08% | 8,258 |
| Mar 3, 2026 | 26.53 | 26.58 | 26.53 | 26.58 | 26.58 | -0.18% | 4,611 |
| Mar 2, 2026 | 26.61 | 26.63 | 26.60 | 26.63 | 26.63 | 0.06% | 2,133 |
| Feb 27, 2026 | 26.60 | 26.61 | 26.59 | 26.61 | 26.61 | 0.15% | 1,062 |
| Feb 26, 2026 | 26.57 | 26.65 | 26.57 | 26.57 | 26.57 | -0.15% | 2,520 |
| Feb 25, 2026 | 26.61 | 26.65 | 26.61 | 26.61 | 26.61 | 0.11% | 9,561 |
| Feb 24, 2026 | 26.59 | 26.61 | 26.58 | 26.58 | 26.58 | 0.15% | 1,025 |
| Feb 23, 2026 | 26.56 | 26.58 | 26.53 | 26.54 | 26.54 | -0.20% | 2,154 |
| Feb 20, 2026 | 26.60 | 26.61 | 26.57 | 26.59 | 26.59 | 0.15% | 3,836 |
| Feb 19, 2026 | 26.54 | 26.57 | 26.53 | 26.56 | 26.56 | -0.06% | 4,923 |
| Feb 18, 2026 | 26.55 | 26.62 | 26.55 | 26.57 | 26.57 | 0.27% | 5,123 |
| Feb 17, 2026 | 26.49 | 26.56 | 26.49 | 26.50 | 26.50 | -0.16% | 8,395 |
| Feb 13, 2026 | 26.56 | 26.56 | 26.52 | 26.54 | 26.54 | -0.07% | 80,818 |
| Feb 12, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.14% | 406 |
| Feb 11, 2026 | 26.61 | 26.62 | 26.60 | 26.60 | 26.60 | -0.08% | 2,898 |
| Feb 10, 2026 | 26.63 | 26.63 | 26.60 | 26.62 | 26.62 | -0.08% | 4,916 |
| Feb 9, 2026 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | 0.31% | 7,418 |
| Feb 6, 2026 | 26.52 | 26.58 | 26.52 | 26.56 | 26.56 | 0.28% | 3,683 |
| Feb 5, 2026 | 26.48 | 26.54 | 26.45 | 26.49 | 26.49 | -0.13% | 3,032 |
| Feb 4, 2026 | 26.59 | 26.59 | 26.52 | 26.52 | 26.52 | -0.23% | 5,695 |
| Feb 3, 2026 | 26.64 | 26.64 | 26.58 | 26.58 | 26.58 | -0.30% | 2,294 |
| Feb 2, 2026 | 26.65 | 26.68 | 26.65 | 26.66 | 26.66 | 0.19% | 3,605 |
| Jan 30, 2026 | 26.65 | 26.65 | 26.61 | 26.61 | 26.61 | -0.19% | 7,340 |
| Jan 29, 2026 | 26.65 | 26.66 | 26.62 | 26.66 | 26.66 | -0.17% | 2,261 |
| Jan 28, 2026 | 26.70 | 26.72 | 26.69 | 26.71 | 26.70 | 0.09% | 4,472 |
| Jan 27, 2026 | 26.65 | 26.70 | 26.65 | 26.68 | 26.68 | 0.13% | 9,548 |
| Jan 26, 2026 | 26.66 | 26.69 | 26.63 | 26.65 | 26.64 | 0.09% | 9,061 |
| Jan 23, 2026 | 26.63 | 26.63 | 26.61 | 26.62 | 26.62 | 0.12% | 731 |
| Jan 22, 2026 | 26.62 | 26.62 | 26.58 | 26.59 | 26.59 | -0.08% | 3,703 |
| Jan 21, 2026 | 26.55 | 26.61 | 26.51 | 26.61 | 26.61 | 0.37% | 15,037 |