Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
25.69
-0.04 (-0.17%)
Feb 18, 2025, 3:38 PM EST - Market closed

CPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202525.6525.6525.6525.6525.65-0.02%43
Feb 11, 202525.6425.6625.6425.6625.660.07%1,948
Feb 10, 202525.6425.6425.6425.6425.640.10%206
Feb 7, 202525.6225.6225.6125.6125.61-0.02%316
Feb 6, 202525.6225.6325.6225.6225.62-0.06%3,916
Feb 5, 202525.6125.6425.5925.6425.640.07%3,867
Feb 4, 202525.5725.6225.5725.6225.620.20%5,791
Feb 3, 202525.5725.5725.5725.5725.57-0.10%-
Jan 31, 202525.5925.5925.5925.5925.59-0.02%66
Jan 30, 202525.5825.6025.5825.6025.600.09%37,350
Jan 29, 202525.5625.5825.5425.5825.58-0.02%31,353
Jan 28, 202525.6025.6025.5825.5825.580.28%7,879
Jan 27, 202525.5025.5125.5025.5125.51-0.44%213
Jan 24, 202525.6725.6725.6025.6225.62-0.02%24,791
Jan 23, 202525.5925.6325.5925.6325.630.02%1,064
Jan 22, 202525.6025.6225.6025.6225.620.19%108
Jan 21, 202525.5225.5725.5225.5725.570.12%4,311
Jan 17, 202525.5425.5425.5425.5425.540.21%42
Jan 16, 202525.4725.4925.4625.4925.49-1,282
Jan 15, 202525.4625.5225.4625.4925.490.45%3,214
Jan 14, 202525.3725.3925.3725.3825.38-0.03%6,072
Jan 13, 202525.3425.3825.3125.3825.380.01%640,648
Jan 10, 202525.3525.4025.3525.3825.38-0.28%1,004
Jan 8, 202525.4525.4525.4525.4525.450.08%85
Jan 7, 202525.4725.4725.4325.4325.43-0.27%1,027
Jan 6, 202525.5025.5025.5025.5025.500.18%371
Jan 3, 202525.4225.4625.4225.4625.460.15%479
Jan 2, 202525.4025.4225.3925.4225.420.14%4,481
Dec 31, 202425.4225.4225.3825.3825.38-0.12%714
Dec 30, 202425.4025.4425.4025.4125.41-0.14%2,988
Dec 27, 202425.4125.4525.4125.4525.45-0.13%300
Dec 26, 202425.4925.4925.4825.4825.48-0.03%1,812
Dec 24, 202425.4825.4925.4825.4925.490.21%2,622
Dec 23, 202425.3825.4325.3825.4325.430.15%6,772
Dec 20, 202425.4125.4425.4025.4025.400.18%2,168
Dec 19, 202425.3525.3825.3525.3525.35-0.11%2,323
Dec 18, 202425.4925.4925.3825.3825.38-0.45%480
Dec 17, 202425.4625.5225.4625.5025.50-748
Dec 16, 202425.4625.5225.4625.5025.500.14%2,755
Dec 13, 202425.4525.4625.4425.4625.460.08%2,348
Dec 12, 202425.4325.4725.4225.4425.44-13,526
Dec 11, 202425.4025.4525.4025.4425.440.16%9,766
Dec 10, 202425.3925.4125.3725.4025.400.04%18,874
Dec 9, 202425.4225.4225.3925.3925.39-0.18%3,377
Dec 6, 202425.4125.4625.4125.4425.440.18%1,119
Dec 5, 202425.3925.3925.3425.3925.39-0.04%8,496
Dec 4, 202425.4025.4025.4025.4025.400.26%111
Dec 3, 202425.3225.3525.3225.3425.340.01%682
Dec 2, 202425.3225.3325.3125.3325.330.21%4,153
Nov 29, 202425.2625.2825.2625.2825.280.17%977
Nov 27, 202425.2025.2425.1925.2425.24-0.11%8,882
Nov 26, 202425.2525.2725.2525.2725.270.08%256
Nov 25, 202425.2625.2625.2225.2525.250.10%2,269
Nov 22, 202425.2525.2525.2025.2225.22-0.05%2,044
Nov 21, 202425.1925.2325.1925.2325.230.15%2,082
Nov 20, 202425.2025.2025.1325.2025.20-0.06%3,462
Nov 19, 202425.1825.2125.1725.2125.210.10%2,037
Nov 18, 202425.1725.2125.1525.1825.180.18%3,528
Nov 15, 202425.1425.1825.1025.1425.14-0.42%8,353
Nov 14, 202425.2525.2525.2025.2525.25-0.06%421
Nov 13, 202425.2525.3025.2525.2625.260.04%30,092
Nov 12, 202425.2325.2825.2325.2525.25-0.02%1,805
Nov 11, 202425.2425.2625.2225.2625.26-0.02%4,100
Nov 8, 202425.2625.2625.2625.2625.26-0.20%4,352
Nov 7, 202425.2525.3225.2525.3125.310.44%4,352
Nov 6, 202425.1425.2125.1325.2025.200.43%6,913
Nov 5, 202425.0725.1125.0725.0925.090.15%4,441
Nov 4, 202425.0625.0625.0425.0525.05-2,099
Nov 1, 202425.0725.0825.0325.0625.060.15%8,883
Oct 31, 202425.0325.0625.0225.0225.02-0.41%6,201
Oct 30, 202425.1725.1725.1125.1225.12-0.20%7,615
Oct 29, 202425.1125.1725.1125.1725.170.14%2,870
Oct 28, 202425.1325.1725.1125.1425.140.02%5,781
Oct 25, 202425.1825.1825.1325.1325.130.16%2,201
Oct 24, 202425.1025.1125.0525.0925.090.20%8,607
Oct 23, 202425.0625.0725.0025.0425.04-0.32%3,035
Oct 22, 202425.1325.1425.1125.1225.120.10%4,740
Oct 21, 202425.1025.1225.0925.1025.100.02%799
Oct 18, 202425.0825.1325.0825.0925.090.06%3,974
Oct 17, 202425.0825.1025.0625.0825.080.06%5,091
Oct 16, 202425.0225.0825.0225.0625.06-1,862
Oct 15, 202425.0925.0925.0325.0625.06-0.24%58,026
Oct 14, 202425.0825.1225.0825.1225.120.13%4,203
Oct 11, 202425.0825.1025.0725.0925.090.05%19,113
Oct 10, 202425.0825.0925.0625.0825.080.06%5,794
Oct 9, 202425.0525.0725.0125.0625.060.12%6,444
Oct 8, 202425.0325.0325.0125.0325.030.28%3,259
Oct 7, 202425.0125.0324.9524.9624.96-0.24%32,770
Oct 4, 202425.0225.0324.9825.0225.020.06%618,298
Oct 3, 202425.0225.0324.9925.0125.01-0.06%50,407
Oct 2, 202425.0125.0324.9825.0225.020.08%76,542
Oct 1, 202425.0025.0324.9525.0025.00-0.16%20,268
Sep 30, 202425.0125.0425.0125.0425.04-420
Sep 27, 202425.0525.0625.0125.0425.04-0.08%50,828