Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
26.45
+0.02 (0.06%)
At close: Jul 15, 2025, 4:00 PM
26.45
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
CPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 0.04% | 1,275 |
| Jul 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.02% | 5,839 |
| Jul 10, 2025 | 26.35 | 26.42 | 26.35 | 26.42 | 26.42 | - | 5,839 |
| Jul 9, 2025 | 26.41 | 26.42 | 26.41 | 26.42 | 26.42 | 0.13% | 609 |
| Jul 8, 2025 | 26.36 | 26.39 | 26.36 | 26.39 | 26.39 | 0.08% | 232 |
| Jul 7, 2025 | 26.36 | 26.37 | 26.33 | 26.37 | 26.37 | 0.02% | 1,493 |
| Jul 3, 2025 | 26.38 | 26.42 | 26.35 | 26.36 | 26.36 | 0.06% | 4,556 |
| Jul 2, 2025 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 0.08% | 285 |
| Jul 1, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.09% | - |
| Jun 30, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.13% | - |
| Jun 27, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.10% | 9 |
| Jun 26, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.13% | 9 |
| Jun 25, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.05% | 162 |
| Jun 24, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.30% | 162 |
| Jun 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.26% | - |
| Jun 20, 2025 | 26.10 | 26.10 | 26.07 | 26.09 | 26.09 | -0.08% | 5,642 |
| Jun 18, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.03% | - |
| Jun 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.11% | 100 |
| Jun 16, 2025 | 26.13 | 26.14 | 26.11 | 26.14 | 26.14 | 0.27% | 280,318 |
| Jun 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.23% | 191 |
| Jun 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.05% | - |
| Jun 11, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% | 271 |
| Jun 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.10% | 19,112 |
| Jun 9, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.08% | 19,112 |
| Jun 6, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.23% | 20 |
| Jun 5, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.13% | 5 |
| Jun 4, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.05% | 5 |
| Jun 3, 2025 | 26.02 | 26.04 | 26.01 | 26.04 | 26.04 | 0.21% | 3,868 |
| Jun 2, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.98 | 0.12% | 1,675 |
| May 30, 2025 | 25.89 | 25.95 | 25.89 | 25.95 | 25.95 | 0.07% | 2,968 |
| May 29, 2025 | 25.95 | 25.95 | 25.93 | 25.93 | 25.93 | 0.06% | 385 |
| May 28, 2025 | 25.94 | 25.94 | 25.91 | 25.92 | 25.92 | -0.08% | 7,757 |
| May 27, 2025 | 25.80 | 25.94 | 25.80 | 25.94 | 25.94 | 0.54% | 1,522 |
| May 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.18% | 100 |
| May 22, 2025 | 25.83 | 25.86 | 25.83 | 25.84 | 25.84 | 0.01% | 962 |
| May 21, 2025 | 25.90 | 25.90 | 25.82 | 25.84 | 25.84 | -0.25% | 286 |
| May 20, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.90 | -0.06% | 881 |
| May 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 161 |
| May 16, 2025 | 25.89 | 25.92 | 25.88 | 25.92 | 25.92 | 0.15% | 1,329 |
| May 15, 2025 | 25.87 | 25.88 | 25.85 | 25.88 | 25.88 | 0.03% | 498 |
| May 14, 2025 | 25.79 | 25.88 | 25.79 | 25.88 | 25.88 | 0.12% | 2,802 |
| May 13, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.42% | 117 |
| May 12, 2025 | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | 0.86% | 1,612 |
| May 9, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% | - |
| May 8, 2025 | 25.52 | 25.57 | 25.51 | 25.51 | 25.51 | 0.24% | 537 |
| May 7, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.04% | 2,607 |
| May 6, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.16% | 20 |
| May 5, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.13% | 20 |
| May 2, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.37% | 20 |
| May 1, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 0.26% | 655 |