Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
25.43
+0.01 (0.06%)
At close: Jun 27, 2025, 4:00 PM
25.43
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

CPNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4325.4325.4325.4325.430.06%35
Jun 26, 202525.3725.4125.3725.4125.410.19%6,623
Jun 25, 202525.3425.3725.3425.3725.370.10%10,000
Jun 24, 202525.3425.3425.3425.3425.340.31%4
Jun 23, 202525.2025.2625.2025.2625.260.27%1,134
Jun 20, 202525.2525.2525.1725.1925.19-0.03%1,438
Jun 18, 202525.2425.2425.2025.2025.20-0.04%722
Jun 17, 202525.2125.2125.2125.2125.21-0.13%610
Jun 16, 202525.2325.2525.2225.2425.240.24%678,052
Jun 13, 202525.1725.2325.1625.1825.18-0.24%663
Jun 12, 202525.2125.2425.2125.2425.240.08%7,536
Jun 11, 202525.2325.2325.2225.2225.220.02%136
Jun 10, 202525.1825.2125.1625.2125.210.13%556
Jun 9, 202525.1825.2025.1625.1825.18-0.01%6,895
Jun 6, 202525.1825.1825.1725.1825.180.21%243
Jun 5, 202525.1525.2025.1325.1325.13-0.15%930
Jun 4, 202525.1425.1725.1325.1725.170.10%801
Jun 3, 202525.1525.1625.1125.1525.150.16%7,883
Jun 2, 202524.9225.1124.9225.1125.110.10%1,974
May 30, 202525.0425.0825.0025.0825.080.12%14,850
May 29, 202525.0525.0525.0525.0525.050.02%181
May 28, 202525.0525.0525.0525.0525.05-0.08%-
May 27, 202523.9825.1023.9825.0625.060.47%2,065
May 23, 202524.8924.9624.8824.9524.95-0.16%8,856
May 22, 202525.0425.0424.9824.9924.990.05%7,372
May 21, 202525.0125.0224.9624.9824.98-0.24%2,389
May 20, 202525.0025.0525.0025.0425.04-0.07%1,773
May 19, 202525.0025.0525.0025.0525.050.05%3,382
May 16, 202525.0425.0425.0425.0425.040.16%32
May 15, 202525.0125.0324.9825.0025.000.02%3,906
May 14, 202524.9625.0024.9524.9924.990.14%15,661
May 13, 202524.9324.9724.9324.9624.960.38%15,924
May 12, 202524.8324.8924.8324.8724.870.69%5,957
May 9, 202524.7124.7124.6724.7024.70-0.02%8,627
May 8, 202524.7124.7124.6724.7024.700.21%5,778
May 7, 202524.6524.6624.6424.6524.650.04%1,545
May 6, 202524.6024.6824.6024.6424.64-0.10%10,007
May 5, 202524.6924.7024.6624.6624.66-0.16%1,552
May 2, 202524.7024.7424.7024.7024.700.26%2,102
May 1, 202524.6324.6524.6324.6424.640.37%1,437
Apr 30, 202524.4424.5524.4424.5524.55-0.04%1,692
Apr 29, 202524.5224.5624.5124.5624.560.10%3,894
Apr 28, 202524.4824.5424.4824.5424.540.19%184
Apr 25, 202524.4724.5124.4724.4924.490.08%4,343
Apr 24, 202524.4724.4724.4724.4724.470.46%23
Apr 23, 202524.3824.4324.2924.3624.360.46%67,006
Apr 22, 202524.2924.2924.2124.2424.240.02%14,074
Apr 21, 202524.2424.2424.1324.2424.24-0.10%31,836
Apr 17, 202524.2424.2824.2224.2724.27-21,660
Apr 16, 202524.3224.3224.1924.2624.26-0.45%10,105