Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
25.20
+0.14 (0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.2825.2825.2825.2825.280.28%40
Apr 24, 202525.1425.2025.1425.2025.200.55%4,251
Apr 23, 202525.0325.0724.9525.0725.070.60%36,786
Apr 22, 202524.9224.9224.9224.9224.920.36%2
Apr 21, 202524.7524.8324.7524.8324.83-0.49%200
Apr 17, 202524.9524.9524.9524.9524.95-0.01%227
Apr 16, 202525.0525.0524.9524.9524.95-0.70%663
Apr 15, 202525.0825.1325.0825.1325.13-0.02%330
Apr 14, 202525.1325.1325.1325.1325.130.02%7
Apr 11, 202525.0725.1325.0725.1325.130.32%451
Apr 10, 202525.0225.0825.0225.0525.05-0.61%2,068
Apr 9, 202524.8125.2024.8125.2025.201.89%810
Apr 8, 202524.7424.7424.7424.7424.74-0.11%9,854
Apr 7, 202525.0025.0024.7024.7624.760.07%9,854
Apr 4, 202524.8224.8224.7524.7524.75-0.96%446
Apr 3, 202525.0025.0024.9924.9924.99-1.19%2,108
Apr 2, 202525.2925.2925.2925.2925.290.23%516
Apr 1, 202525.1925.2325.1925.2325.230.21%516
Mar 31, 202525.1725.1725.1725.1725.17-0.01%-
Mar 28, 202525.1825.1825.1825.1825.18-0.65%50
Mar 27, 202525.3325.3425.3325.3425.34-0.08%1,000
Mar 26, 202525.4225.4225.3625.3625.36-0.38%155
Mar 25, 202525.4625.4625.4625.4625.460.10%11
Mar 24, 202525.4325.4325.4325.4325.430.55%-
Mar 21, 202525.2825.2925.2425.2925.290.06%40,208
Mar 20, 202525.2525.2825.2525.2825.28-0.06%774
Mar 19, 202525.2925.2925.2925.2925.290.31%100
Mar 18, 202525.2125.2125.1925.2125.21-0.40%457
Mar 17, 202525.2525.3125.2525.3125.310.15%597
Mar 14, 202525.2425.2725.2325.2725.270.55%613
Mar 13, 202525.2125.2125.1425.1425.14-0.46%112
Mar 12, 202525.2625.2625.1725.2525.250.17%5,122
Mar 11, 202525.1925.2125.1225.2125.21-0.02%7,895
Mar 10, 202525.1725.2125.1725.2125.21-0.67%4,274
Mar 7, 202525.3525.3825.3225.3825.380.04%3,066
Mar 6, 202525.3825.3825.3625.3725.37-0.49%1,055
Mar 5, 202525.4025.5025.4025.5025.500.25%10,271
Mar 4, 202525.3525.4425.3525.4325.43-0.03%8,633
Mar 3, 202525.5825.5825.4425.4425.44-0.40%720
Feb 28, 202525.5025.5425.4325.5425.540.26%1,945
Feb 27, 202525.6025.6025.4725.4725.47-0.44%2,789
Feb 26, 202525.5925.5925.5525.5925.590.03%5,898
Feb 25, 202525.5825.5825.5525.5825.58-0.25%10,900
Feb 24, 202525.6525.6625.6325.6525.65-0.18%2,963
Feb 21, 202525.6925.6925.6925.6925.69-0.25%11
Feb 20, 202525.7625.7625.7625.7625.76-0.03%10
Feb 19, 202525.7625.7625.7625.7625.760.05%10
Feb 18, 202525.7225.7525.7225.7525.750.06%10,611
Feb 14, 202525.7425.7425.7125.7325.730.16%4,041
Feb 13, 202525.6725.6925.6625.6925.690.16%3,340