Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
25.80
0.00 (0.02%)
May 27, 2025, 9:30 AM - Market open

CPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202525.8425.8425.8025.80-0.02%400
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
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