Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
25.38
-0.01 (-0.03%)
Jan 14, 2025, 1:52 PM EST - Market open

CPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.1025.1025.0325.0625.060.12%1,025
Sep 25, 202425.0325.0625.0225.0325.030.08%4,331
Sep 24, 202425.0025.0324.9925.0125.010.03%4,416
Sep 23, 202425.0225.0325.0025.0025.000.14%9,887
Sep 20, 202425.0125.0124.9424.9724.97-0.09%11,867
Sep 19, 202424.9625.0024.9424.9924.990.50%21,008
Sep 18, 202424.8724.9124.8724.8724.87-0.04%8,262
Sep 17, 202424.9224.9224.8324.8824.880.10%7,197
Sep 16, 202424.9024.9024.8524.8524.85-0.18%67,021
Sep 13, 202424.8824.9224.8524.9024.900.04%10,872
Sep 12, 202424.8124.9324.8024.8924.890.35%6,246
Sep 11, 202424.6824.8324.6524.8024.800.21%65,169
Sep 10, 202424.7124.7524.6624.7524.750.23%70,928
Sep 9, 202424.6924.7224.6424.6924.690.16%96,368
Sep 6, 202424.7224.7324.6224.6524.65-0.32%223,268
Sep 5, 202424.7324.8224.6724.7324.730.05%71,491
Sep 4, 202427.1827.1824.6624.7224.720.11%207,588