Calamos Alternative Nasdaq & Bond ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
27.27
+0.43 (1.59%)
At close: May 12, 2025, 4:00 PM
28.63
+1.36 (5.00%)
After-hours: May 12, 2025, 4:45 PM EDT
CANQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.65 | 27.65 | 27.03 | 27.27 | 27.27 | 1.59% | 2,030 |
| May 9, 2025 | 26.88 | 26.99 | 26.81 | 26.84 | 26.84 | 0.05% | 14,698 |
| May 8, 2025 | 26.94 | 26.99 | 26.77 | 26.83 | 26.83 | -0.20% | 9,400 |
| May 7, 2025 | 26.81 | 26.88 | 26.74 | 26.88 | 26.88 | 0.34% | 653 |
| May 6, 2025 | 26.78 | 26.86 | 26.70 | 26.79 | 26.79 | 0.03% | 4,234 |
| May 5, 2025 | 26.82 | 26.82 | 26.76 | 26.78 | 26.78 | -0.15% | 1,003 |
| May 2, 2025 | 26.14 | 27.00 | 26.14 | 26.82 | 26.82 | 0.45% | 5,153 |
| May 1, 2025 | 26.80 | 26.85 | 26.70 | 26.70 | 26.70 | -0.60% | 3,259 |
| Apr 30, 2025 | 26.75 | 26.90 | 26.75 | 26.86 | 26.75 | 0.19% | 9,736 |
| Apr 29, 2025 | 26.75 | 26.84 | 26.75 | 26.81 | 26.70 | 0.49% | 3,719 |
| Apr 28, 2025 | 26.65 | 26.68 | 26.57 | 26.68 | 26.57 | - | 2,445 |
| Apr 25, 2025 | 26.58 | 26.74 | 26.51 | 26.68 | 26.57 | 0.10% | 67,917 |
| Apr 24, 2025 | 26.44 | 26.73 | 26.44 | 26.65 | 26.54 | 1.57% | 5,276 |
| Apr 23, 2025 | 26.45 | 26.48 | 26.15 | 26.24 | 26.13 | 0.91% | 4,960 |
| Apr 22, 2025 | 26.01 | 26.06 | 25.97 | 26.01 | 25.90 | 1.27% | 4,866 |
| Apr 21, 2025 | 26.29 | 26.29 | 25.61 | 25.68 | 25.57 | -1.10% | 9,415 |
| Apr 17, 2025 | 26.00 | 26.19 | 25.97 | 25.97 | 25.86 | 0.09% | 11,909 |
| Apr 16, 2025 | 26.13 | 26.20 | 25.85 | 25.94 | 25.84 | -0.51% | 4,902 |
| Apr 15, 2025 | 26.19 | 26.23 | 26.08 | 26.08 | 25.97 | 0.25% | 7,813 |
| Apr 14, 2025 | 26.07 | 26.23 | 25.97 | 26.01 | 25.90 | 0.06% | 9,440 |
| Apr 11, 2025 | 25.72 | 26.03 | 25.66 | 26.00 | 25.89 | 0.55% | 16,768 |
| Apr 10, 2025 | 25.96 | 26.02 | 25.71 | 25.85 | 25.74 | -1.54% | 9,975 |
| Apr 9, 2025 | 26.56 | 26.56 | 25.25 | 26.26 | 26.15 | 3.79% | 31,417 |
| Apr 8, 2025 | 25.60 | 25.69 | 25.21 | 25.30 | 25.19 | -0.22% | 4,285 |
| Apr 7, 2025 | 25.42 | 25.52 | 25.11 | 25.35 | 25.25 | -0.46% | 3,092 |
| Apr 4, 2025 | 25.62 | 26.22 | 25.47 | 25.47 | 25.36 | -3.52% | 4,112 |
| Apr 3, 2025 | 26.77 | 26.77 | 26.24 | 26.40 | 26.29 | -1.40% | 7,876 |
| Apr 2, 2025 | 26.67 | 26.86 | 26.67 | 26.77 | 26.66 | 0.24% | 7,469 |
| Apr 1, 2025 | 26.57 | 26.79 | 26.55 | 26.71 | 26.60 | 0.01% | 17,641 |
| Mar 31, 2025 | 26.42 | 26.71 | 26.42 | 26.71 | 26.48 | 0.22% | 4,399 |
| Mar 28, 2025 | 26.86 | 26.86 | 26.58 | 26.65 | 26.42 | -1.08% | 6,424 |
| Mar 27, 2025 | 26.89 | 27.07 | 26.89 | 26.94 | 26.71 | -0.09% | 23,573 |
| Mar 26, 2025 | 27.08 | 27.11 | 26.93 | 26.97 | 26.73 | -0.31% | 10,645 |
| Mar 25, 2025 | 27.12 | 27.21 | 27.05 | 27.05 | 26.82 | -0.15% | 871 |
| Mar 24, 2025 | 27.58 | 27.58 | 27.00 | 27.09 | 26.86 | 0.79% | 7,358 |
| Mar 21, 2025 | 27.00 | 27.00 | 26.84 | 26.88 | 26.65 | -0.37% | 981 |
| Mar 20, 2025 | 26.99 | 26.99 | 26.98 | 26.98 | 26.75 | -0.18% | 572 |
| Mar 19, 2025 | 26.84 | 27.03 | 26.84 | 27.03 | 26.79 | 0.40% | 1,914 |
| Mar 18, 2025 | 26.85 | 26.92 | 26.85 | 26.92 | 26.69 | -0.53% | 1,456 |
| Mar 17, 2025 | 27.05 | 27.10 | 26.88 | 27.06 | 26.83 | 0.76% | 2,224 |
| Mar 14, 2025 | 26.84 | 26.96 | 26.84 | 26.86 | 26.63 | 0.19% | 1,902 |
| Mar 13, 2025 | 26.86 | 26.86 | 26.79 | 26.81 | 26.58 | -0.67% | 779 |
| Mar 12, 2025 | 27.05 | 27.09 | 26.99 | 26.99 | 26.76 | -0.26% | 808 |
| Mar 11, 2025 | 27.01 | 27.06 | 26.94 | 27.06 | 26.83 | -0.40% | 575 |
| Mar 10, 2025 | 27.20 | 27.20 | 27.07 | 27.17 | 26.94 | -1.13% | 662 |
| Mar 7, 2025 | 27.46 | 27.48 | 27.26 | 27.48 | 27.24 | -0.21% | 2,233 |
| Mar 6, 2025 | 27.74 | 27.74 | 27.53 | 27.54 | 27.30 | -1.15% | 2,699 |
| Mar 5, 2025 | 27.82 | 27.97 | 27.82 | 27.86 | 27.62 | 0.13% | 2,146 |
| Mar 4, 2025 | 27.85 | 28.03 | 27.76 | 27.82 | 27.58 | -0.53% | 1,764 |
| Mar 3, 2025 | 28.36 | 28.36 | 27.92 | 27.97 | 27.73 | -1.47% | 3,927 |