Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
26.09
-0.02 (-0.08%)
At close: Jun 20, 2025, 4:00 PM
26.09
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT

CPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.1126.1226.1026.10--0.05%2,082
Jun 18, 202526.1126.1126.1126.1126.110.03%-
Jun 17, 202526.1126.1126.1126.1126.11-0.11%100
Jun 16, 202526.1326.1426.1126.1426.140.27%280,318
Jun 13, 202526.0726.0726.0726.0726.07-0.23%191
Jun 12, 202526.1226.1226.1226.1226.120.05%-
Jun 11, 202526.1126.1126.1126.1126.11-0.04%271
Jun 10, 202526.1226.1226.1226.1226.120.10%19,112
Jun 9, 202526.0726.1026.0726.1026.100.08%19,112
Jun 6, 202526.0726.0726.0726.0726.070.23%20
Jun 5, 202526.0226.0226.0226.0226.02-0.13%5
Jun 4, 202526.0526.0526.0526.0526.050.05%5
Jun 3, 202526.0226.0426.0126.0426.040.21%3,868
Jun 2, 202525.9425.9825.9425.9825.980.12%1,675
May 30, 202525.8925.9525.8925.9525.950.07%2,968
May 29, 202525.9525.9525.9325.9325.930.06%385
May 28, 202525.9425.9425.9125.9225.92-0.08%7,757
May 27, 202525.8025.9425.8025.9425.940.54%1,522
May 23, 202525.8025.8025.8025.8025.80-0.18%100
May 22, 202525.8325.8625.8325.8425.840.01%962
May 21, 202525.9025.9025.8225.8425.84-0.25%286
May 20, 202525.8825.9025.8825.9025.90-0.06%881
May 19, 202525.9225.9225.9225.9225.92-161
May 16, 202525.8925.9225.8825.9225.920.15%1,329
May 15, 202525.8725.8825.8525.8825.880.03%498
May 14, 202525.7925.8825.7925.8825.880.12%2,802
May 13, 202525.8425.8425.8425.8425.840.42%117
May 12, 202525.6925.7425.6925.7425.740.86%1,612
May 9, 202525.5225.5225.5225.5225.520.04%-
May 8, 202525.5225.5725.5125.5125.510.24%537
May 7, 202525.3525.4425.3525.4425.440.04%2,607
May 6, 202525.4425.4425.4425.4425.44-0.16%20
May 5, 202525.4825.4825.4825.4825.48-0.13%20
May 2, 202525.5125.5125.5125.5125.510.37%20
May 1, 202525.4425.4425.4225.4225.420.26%655
Apr 30, 202525.3525.3525.3525.3525.350.09%200
Apr 29, 202525.3525.3525.2925.3325.330.12%200
Apr 28, 202525.3025.3025.3025.3025.300.08%2
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