Calamos Nasdaq-100 Structured Alt Protection ETF - September (CPNS)
NYSEARCA: CPNS · Real-Time Price · USD
25.74
+0.23 (0.88%)
May 12, 2025, 4:00 PM - Market closed
CPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | 0.86% | 1,612 |
| May 9, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% | - |
| May 8, 2025 | 25.52 | 25.57 | 25.51 | 25.51 | 25.51 | 0.24% | 537 |
| May 7, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.04% | 2,607 |
| May 6, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.16% | 20 |
| May 5, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.13% | 20 |
| May 2, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.37% | 20 |
| May 1, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 0.26% | 655 |
| Apr 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.09% | 200 |
| Apr 29, 2025 | 25.35 | 25.35 | 25.29 | 25.33 | 25.33 | 0.12% | 200 |
| Apr 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% | 2 |
| Apr 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.28% | 40 |
| Apr 24, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 0.55% | 4,251 |
| Apr 23, 2025 | 25.03 | 25.07 | 24.95 | 25.07 | 25.07 | 0.60% | 36,786 |
| Apr 22, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.36% | 2 |
| Apr 21, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | -0.49% | 200 |
| Apr 17, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.01% | 227 |
| Apr 16, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -0.70% | 663 |
| Apr 15, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | -0.02% | 330 |
| Apr 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.02% | 7 |
| Apr 11, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 25.13 | 0.32% | 451 |
| Apr 10, 2025 | 25.02 | 25.08 | 25.02 | 25.05 | 25.05 | -0.61% | 2,068 |
| Apr 9, 2025 | 24.81 | 25.20 | 24.81 | 25.20 | 25.20 | 1.89% | 810 |
| Apr 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.11% | 9,854 |
| Apr 7, 2025 | 25.00 | 25.00 | 24.70 | 24.76 | 24.76 | 0.07% | 9,854 |
| Apr 4, 2025 | 24.82 | 24.82 | 24.75 | 24.75 | 24.75 | -0.96% | 446 |
| Apr 3, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | -1.19% | 2,108 |
| Apr 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.23% | 516 |
| 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 |