Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
25.23
+0.05 (0.21%)
At close: Apr 1, 2025, 12:29 PM
25.14
-0.09 (-0.34%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
CPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.19 | 25.23 | 25.19 | 25.23 | 25.23 | 0.21% | 516 |
| Mar 31, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.01% | - |
| Mar 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.65% | 50 |
| Mar 27, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | -0.08% | 1,000 |
| Mar 26, 2025 | 25.42 | 25.42 | 25.36 | 25.36 | 25.36 | -0.38% | 155 |
| Mar 25, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.10% | 11 |
| Mar 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.55% | - |
| Mar 21, 2025 | 25.28 | 25.29 | 25.24 | 25.29 | 25.29 | 0.06% | 40,208 |
| Mar 20, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | -0.06% | 774 |
| Mar 19, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.31% | 100 |
| Mar 18, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.21 | -0.40% | 457 |
| Mar 17, 2025 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | 0.15% | 597 |
| Mar 14, 2025 | 25.24 | 25.27 | 25.23 | 25.27 | 25.27 | 0.55% | 613 |
| Mar 13, 2025 | 25.21 | 25.21 | 25.14 | 25.14 | 25.14 | -0.46% | 112 |
| Mar 12, 2025 | 25.26 | 25.26 | 25.17 | 25.25 | 25.25 | 0.17% | 5,122 |
| Mar 11, 2025 | 25.19 | 25.21 | 25.12 | 25.21 | 25.21 | -0.02% | 7,895 |
| Mar 10, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | -0.67% | 4,274 |
| Mar 7, 2025 | 25.35 | 25.38 | 25.32 | 25.38 | 25.38 | 0.04% | 3,066 |
| Mar 6, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.37 | -0.49% | 1,055 |
| Mar 5, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.25% | 10,271 |
| Mar 4, 2025 | 25.35 | 25.44 | 25.35 | 25.43 | 25.43 | -0.03% | 8,633 |
| Mar 3, 2025 | 25.58 | 25.58 | 25.44 | 25.44 | 25.44 | -0.40% | 720 |
| Feb 28, 2025 | 25.50 | 25.54 | 25.43 | 25.54 | 25.54 | 0.26% | 1,945 |
| Feb 27, 2025 | 25.60 | 25.60 | 25.47 | 25.47 | 25.47 | -0.44% | 2,789 |
| Feb 26, 2025 | 25.59 | 25.59 | 25.55 | 25.59 | 25.59 | 0.03% | 5,898 |
| Feb 25, 2025 | 25.58 | 25.58 | 25.55 | 25.58 | 25.58 | -0.25% | 10,900 |
| Feb 24, 2025 | 25.65 | 25.66 | 25.63 | 25.65 | 25.65 | -0.18% | 2,963 |
| Feb 21, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.25% | 11 |
| Feb 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.03% | 10 |
| Feb 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.05% | 10 |
| Feb 18, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | 0.06% | 10,611 |
| Feb 14, 2025 | 25.74 | 25.74 | 25.71 | 25.73 | 25.73 | 0.16% | 4,041 |
| Feb 13, 2025 | 25.67 | 25.69 | 25.66 | 25.69 | 25.69 | 0.16% | 3,340 |
| Feb 12, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.02% | 43 |
| Feb 11, 2025 | 25.64 | 25.66 | 25.64 | 25.66 | 25.66 | 0.07% | 1,948 |
| Feb 10, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.10% | 206 |
| Feb 7, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | -0.02% | 316 |
| Feb 6, 2025 | 25.62 | 25.63 | 25.62 | 25.62 | 25.62 | -0.06% | 3,916 |
| Feb 5, 2025 | 25.61 | 25.64 | 25.59 | 25.64 | 25.64 | 0.07% | 3,867 |
| Feb 4, 2025 | 25.57 | 25.62 | 25.57 | 25.62 | 25.62 | 0.20% | 5,791 |
| Feb 3, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.10% | - |
| Jan 31, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.02% | 66 |
| Jan 30, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.09% | 37,350 |
| Jan 29, 2025 | 25.56 | 25.58 | 25.54 | 25.58 | 25.58 | -0.02% | 31,353 |
| Jan 28, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 0.28% | 7,879 |
| Jan 27, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | -0.44% | 213 |
| Jan 24, 2025 | 25.67 | 25.67 | 25.60 | 25.62 | 25.62 | -0.02% | 24,791 |
| Jan 23, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | 0.02% | 1,064 |
| Jan 22, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.19% | 108 |
| Jan 21, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.57 | 0.12% | 4,311 |