Calamos Nasdaq Equity & Income ETF (CANQ)
NASDAQ: CANQ · Real-Time Price · USD
29.69
-0.23 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CANQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.63 | 29.69 | 29.62 | 29.69 | 29.69 | -0.79% | 826 |
| Apr 27, 2026 | 29.94 | 29.94 | 29.87 | 29.92 | 29.92 | -0.34% | 1,947 |
| Apr 24, 2026 | 29.87 | 30.02 | 29.80 | 30.02 | 30.02 | 1.03% | 1,208 |
| Apr 23, 2026 | 29.77 | 29.89 | 29.56 | 29.72 | 29.72 | -0.29% | 9,464 |
| Apr 22, 2026 | 29.69 | 29.80 | 29.69 | 29.80 | 29.80 | 1.11% | 2,007 |
| Apr 21, 2026 | 29.50 | 29.55 | 29.48 | 29.48 | 29.48 | -0.24% | 2,350 |
| Apr 20, 2026 | 29.59 | 29.59 | 29.49 | 29.55 | 29.55 | -0.04% | 2,125 |
| Apr 17, 2026 | 29.57 | 29.57 | 29.45 | 29.56 | 29.56 | 0.77% | 8,657 |
| Apr 16, 2026 | 29.30 | 29.41 | 29.27 | 29.34 | 29.34 | 0.10% | 6,853 |
| Apr 15, 2026 | 29.23 | 29.31 | 29.14 | 29.31 | 29.31 | 0.92% | 3,761 |
| Apr 14, 2026 | 28.87 | 29.04 | 28.86 | 29.04 | 29.04 | 0.90% | 4,402 |
| Apr 13, 2026 | 28.63 | 28.78 | 28.63 | 28.78 | 28.78 | 0.47% | 3,218 |
| Apr 10, 2026 | 28.60 | 28.65 | 28.60 | 28.65 | 28.65 | 0.05% | 644 |
| Apr 9, 2026 | 28.50 | 28.76 | 28.50 | 28.63 | 28.63 | 0.33% | 5,764 |
| Apr 8, 2026 | 28.56 | 28.56 | 28.50 | 28.54 | 28.54 | 1.75% | 1,467 |
| Apr 7, 2026 | 27.76 | 28.05 | 27.76 | 28.05 | 28.05 | 0.18% | 1,858 |
| Apr 6, 2026 | 27.88 | 28.00 | 27.88 | 28.00 | 28.00 | 0.22% | 527 |
| Apr 2, 2026 | 27.61 | 27.98 | 27.61 | 27.94 | 27.94 | 0.38% | 3,802 |
| Apr 1, 2026 | 27.76 | 27.87 | 27.73 | 27.83 | 27.83 | -0.11% | 7,481 |
| Mar 31, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.76 | 1.68% | 500 |
| Mar 30, 2026 | 27.48 | 27.60 | 27.36 | 27.40 | 27.30 | -0.16% | 10,389 |
| Mar 27, 2026 | 27.58 | 27.58 | 27.45 | 27.45 | 27.34 | -0.94% | 1,161 |
| Mar 26, 2026 | 27.64 | 27.96 | 27.64 | 27.71 | 27.60 | -1.21% | 1,639 |
| Mar 25, 2026 | 28.08 | 28.08 | 28.05 | 28.05 | 27.94 | 0.79% | 398 |
| Mar 24, 2026 | 27.82 | 27.89 | 27.82 | 27.83 | 27.72 | -0.42% | 565 |
| Mar 23, 2026 | 27.96 | 28.01 | 27.89 | 27.94 | 27.84 | 0.66% | 6,080 |
| Mar 20, 2026 | 27.90 | 27.96 | 27.76 | 27.76 | 27.66 | -1.32% | 1,797 |
| Mar 19, 2026 | 28.00 | 28.13 | 27.99 | 28.13 | 28.03 | 0.05% | 4,262 |
| Mar 18, 2026 | 28.29 | 28.31 | 28.12 | 28.12 | 28.02 | -1.19% | 7,977 |
| Mar 17, 2026 | 28.65 | 28.65 | 28.41 | 28.46 | 28.35 | -0.21% | 4,136 |
| Mar 16, 2026 | 28.46 | 28.52 | 28.46 | 28.52 | 28.41 | 0.62% | 856 |
| Mar 13, 2026 | 28.32 | 28.35 | 28.26 | 28.35 | 28.24 | -0.74% | 868 |
| Mar 12, 2026 | 28.59 | 28.59 | 28.56 | 28.56 | 28.45 | -0.92% | 572 |
| Mar 11, 2026 | 29.02 | 29.02 | 28.82 | 28.82 | 28.71 | -0.45% | 1,335 |
| Mar 10, 2026 | 28.99 | 29.16 | 28.95 | 28.95 | 28.84 | -0.46% | 1,925 |
| Mar 9, 2026 | 28.87 | 29.08 | 28.79 | 29.08 | 28.98 | 0.86% | 1,854 |
| Mar 6, 2026 | 28.81 | 29.03 | 28.81 | 28.84 | 28.73 | -0.80% | 2,035 |
| Mar 5, 2026 | 29.22 | 29.22 | 29.02 | 29.07 | 28.96 | -0.39% | 5,266 |
| Mar 4, 2026 | 29.39 | 29.39 | 29.18 | 29.18 | 29.07 | 0.60% | 5,039 |
| Mar 3, 2026 | 28.79 | 29.05 | 28.72 | 29.01 | 28.90 | -0.70% | 7,703 |
| Mar 2, 2026 | 29.08 | 29.21 | 29.06 | 29.21 | 29.10 | -0.53% | 385 |
| Feb 27, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.15 | -0.19% | 135 |
| Feb 26, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.20 | -0.71% | 460 |
| Feb 25, 2026 | 29.67 | 29.75 | 29.57 | 29.63 | 29.41 | 0.46% | 10,527 |
| Feb 24, 2026 | 29.42 | 29.50 | 29.42 | 29.50 | 29.28 | 0.48% | 248 |
| Feb 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.14 | -0.38% | 170 |
| Feb 20, 2026 | 29.43 | 29.50 | 29.36 | 29.47 | 29.25 | 0.46% | 4,845 |
| Feb 19, 2026 | 29.36 | 29.42 | 29.33 | 29.33 | 29.11 | -0.26% | 32,359 |
| Feb 18, 2026 | 29.41 | 29.43 | 29.37 | 29.41 | 29.19 | 0.28% | 1,666 |
| Feb 17, 2026 | 29.18 | 29.33 | 29.18 | 29.33 | 29.11 | 0.05% | 1,405 |
| Feb 13, 2026 | 29.40 | 29.40 | 29.31 | 29.31 | 29.09 | 0.19% | 3,701 |
| Feb 12, 2026 | 29.54 | 29.54 | 29.26 | 29.26 | 29.04 | -0.95% | 12,551 |
| Feb 11, 2026 | 29.95 | 29.95 | 29.38 | 29.54 | 29.32 | 0.08% | 7,685 |
| Feb 10, 2026 | 29.61 | 29.61 | 29.47 | 29.51 | 29.29 | -0.35% | 547 |
| Feb 9, 2026 | 29.48 | 29.63 | 29.48 | 29.62 | 29.39 | 0.30% | 2,154 |
| Feb 6, 2026 | 29.46 | 29.56 | 29.27 | 29.53 | 29.31 | 0.90% | 4,214 |
| Feb 5, 2026 | 29.31 | 29.34 | 29.24 | 29.26 | 29.05 | -0.62% | 6,092 |
| Feb 4, 2026 | 29.53 | 29.53 | 29.35 | 29.45 | 29.23 | -0.50% | 2,195 |
| Feb 3, 2026 | 29.87 | 29.87 | 29.53 | 29.59 | 29.37 | -0.93% | 1,855 |
| Feb 2, 2026 | 29.76 | 29.88 | 29.76 | 29.87 | 29.65 | 0.29% | 2,466 |
| Jan 30, 2026 | 29.96 | 29.96 | 29.73 | 29.78 | 29.45 | -0.57% | 9,501 |
| Jan 29, 2026 | 29.90 | 29.96 | 29.66 | 29.96 | 29.62 | -0.28% | 7,432 |
| Jan 28, 2026 | 30.50 | 30.50 | 29.98 | 30.04 | 29.71 | 0.09% | 7,366 |
| Jan 27, 2026 | 30.05 | 30.13 | 30.00 | 30.01 | 29.68 | 0.34% | 11,180 |
| Jan 26, 2026 | 29.95 | 29.96 | 29.86 | 29.91 | 29.58 | 0.33% | 6,053 |
| Jan 23, 2026 | 29.65 | 29.82 | 29.65 | 29.81 | 29.48 | 0.27% | 16,261 |
| Jan 22, 2026 | 29.73 | 29.79 | 29.65 | 29.73 | 29.40 | 0.31% | 5,668 |
| Jan 21, 2026 | 29.50 | 29.70 | 29.47 | 29.64 | 29.31 | 0.81% | 13,753 |
| Jan 20, 2026 | 29.79 | 29.79 | 29.36 | 29.40 | 29.07 | -1.38% | 2,945 |
| Jan 16, 2026 | 29.79 | 29.81 | 29.76 | 29.81 | 29.48 | -0.06% | 3,766 |
| Jan 15, 2026 | 29.95 | 29.95 | 29.83 | 29.83 | 29.50 | 0.05% | 4,815 |
| Jan 14, 2026 | 29.78 | 29.82 | 29.70 | 29.82 | 29.48 | -0.38% | 1,723 |
| Jan 13, 2026 | 30.02 | 30.02 | 29.91 | 29.93 | 29.60 | -0.08% | 3,605 |
| Jan 12, 2026 | 29.96 | 29.96 | 29.93 | 29.96 | 29.62 | 0.02% | 272,908 |
| Jan 9, 2026 | 29.91 | 29.99 | 29.89 | 29.95 | 29.62 | 0.59% | 4,224 |
| Jan 8, 2026 | 29.77 | 29.83 | 29.71 | 29.77 | 29.44 | -0.31% | 32,864 |
| Jan 7, 2026 | 29.93 | 30.01 | 29.83 | 29.87 | 29.53 | -0.18% | 11,375 |
| Jan 6, 2026 | 29.83 | 29.94 | 29.82 | 29.92 | 29.59 | 0.55% | 7,677 |
| Jan 5, 2026 | 29.84 | 29.84 | 29.69 | 29.76 | 29.42 | 0.28% | 4,099 |
| Jan 2, 2026 | 29.86 | 29.86 | 29.60 | 29.67 | 29.34 | -0.33% | 4,583 |
| Dec 31, 2025 | 29.77 | 29.86 | 29.77 | 29.77 | 29.44 | -0.35% | 4,483 |
| Dec 30, 2025 | 29.88 | 29.91 | 29.81 | 29.88 | 29.54 | 0.03% | 10,327 |
| Dec 29, 2025 | 29.90 | 29.92 | 29.83 | 29.87 | 29.53 | -0.31% | 7,342 |
| Dec 26, 2025 | 30.02 | 30.02 | 29.91 | 29.96 | 29.63 | 0.13% | 3,719 |
| Dec 24, 2025 | 29.93 | 29.94 | 29.91 | 29.92 | 29.59 | 0.17% | 3,388 |
| Dec 23, 2025 | 29.77 | 29.87 | 29.77 | 29.87 | 29.54 | -0.20% | 22,064 |
| Dec 22, 2025 | 29.94 | 29.94 | 29.92 | 29.93 | 29.44 | 0.11% | 3,251 |
| Dec 19, 2025 | 29.87 | 29.99 | 29.86 | 29.90 | 29.41 | 0.45% | 14,618 |
| Dec 18, 2025 | 29.71 | 29.84 | 29.69 | 29.76 | 29.28 | 0.56% | 19,172 |
| Dec 17, 2025 | 29.82 | 29.82 | 29.58 | 29.60 | 29.12 | -1.08% | 1,659 |
| Dec 16, 2025 | 29.81 | 29.94 | 29.81 | 29.92 | 29.43 | 0.23% | 7,626 |
| Dec 15, 2025 | 30.08 | 30.08 | 29.84 | 29.85 | 29.37 | -0.58% | 11,422 |
| Dec 12, 2025 | 30.13 | 30.13 | 29.99 | 30.03 | 29.54 | -1.44% | 4,179 |
| Dec 11, 2025 | 30.44 | 30.47 | 30.32 | 30.47 | 29.97 | -0.27% | 6,574 |
| Dec 10, 2025 | 30.41 | 30.55 | 30.36 | 30.55 | 30.05 | 0.37% | 1,805 |
| Dec 9, 2025 | 30.40 | 30.44 | 30.40 | 30.44 | 29.94 | 0.04% | 3,443 |
| Dec 8, 2025 | 30.45 | 30.58 | 30.31 | 30.42 | 29.93 | -0.27% | 48,144 |
| Dec 5, 2025 | 30.58 | 30.58 | 30.50 | 30.50 | 30.01 | 0.22% | 1,435 |
| Dec 4, 2025 | 30.43 | 30.53 | 30.37 | 30.44 | 29.94 | -0.26% | 6,625 |
| Dec 3, 2025 | 30.45 | 30.58 | 30.44 | 30.52 | 30.02 | -0.02% | 26,771 |