Skip to main content
Calamos 100 Structured Alt Protection ETF (CPNJ)
NYSEARCA: CPNJ · Real-Time Price · USD
27.11
-0.04 (-0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed

CPNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1327.1327.1127.1127.11-0.15%546
Mar 5, 202627.1527.1627.1127.1527.15-0.04%5,300
Mar 4, 202627.1927.1927.1627.1627.160.11%563
Mar 3, 202627.0827.1327.0527.1327.13-0.10%2,087
Mar 2, 202627.1327.1627.1127.1627.160.01%10,643
Feb 27, 202627.1127.1527.1127.1527.15-0.02%852
Feb 26, 202627.1227.1627.1227.1627.16-0.09%10,720
Feb 25, 202627.1427.1827.1427.1827.180.28%1,553
Feb 24, 202627.0927.1227.0927.1127.110.07%1,540
Feb 23, 202627.0927.0927.0627.0927.09-0.10%1,335
Feb 20, 202627.1027.1227.1027.1227.120.09%106
Feb 19, 202627.0727.0927.0627.0927.09-0.08%4,104
Feb 18, 202627.0927.1127.0927.1127.110.13%1,190
Feb 17, 202627.0427.0827.0427.0827.080.06%2,792
Feb 13, 202627.0327.0927.0327.0627.060.01%3,896
Feb 12, 202627.1027.1027.0427.0627.06-0.20%3,141
Feb 11, 202627.1127.1127.1127.1127.110.03%108
Feb 10, 202627.1027.1127.1027.1027.10-0.06%1,180
Feb 9, 202627.0927.1227.0727.1227.120.07%2,521
Feb 6, 202627.0727.1027.0427.1027.100.34%5,188
Feb 5, 202627.0127.0127.0027.0127.01-0.14%303
Feb 4, 202627.0527.0527.0127.0527.04-0.20%1,364
Feb 3, 202627.1427.1427.0727.1027.10-0.15%737
Feb 2, 202627.0827.1427.0827.1427.140.11%3,654
Jan 30, 202627.1027.1127.0927.1127.11-0.06%1,622
Jan 29, 202627.1027.1227.0727.1227.12-0.02%4,861
Jan 28, 202627.1527.1527.1127.1327.13-0.03%537
Jan 27, 202627.1127.1427.1027.1427.140.16%6,186
Jan 26, 202627.0927.1227.0727.1027.10-0.03%2,555
Jan 23, 202627.0827.1127.0827.1127.100.08%206
Jan 22, 202627.0927.1127.0727.0827.080.04%3,015
Jan 21, 202627.0327.0727.0127.0727.070.17%1,717
Jan 20, 202627.0227.0727.0027.0327.03-0.20%1,779
Jan 16, 202627.0627.0927.0627.0827.080.04%7,562
Jan 15, 202627.0627.1127.0527.0727.070.07%3,664
Jan 14, 202627.0127.0527.0127.0527.05-0.09%103
Jan 13, 202627.0527.0727.0527.0727.07-9,369
Jan 12, 202627.0727.1127.0427.0727.07-0.01%2,111
Jan 9, 202627.0127.0827.0127.0827.080.13%7,656
Jan 8, 202627.0227.0427.0127.0427.04-0.06%4,290
Jan 7, 202627.0327.0627.0327.0627.060.09%504,284
Jan 6, 202627.0127.0327.0127.0327.030.02%4,076
Jan 5, 202627.0127.0327.0027.0327.030.11%10,245
Jan 2, 202627.0027.0926.9727.0027.000.02%8,101
Dec 31, 202526.8527.0226.8526.9926.99-0.07%1,952
Dec 30, 202527.0027.0326.9927.0127.010.07%4,357
Dec 29, 202526.9927.0226.9926.9926.99-0.07%9,667
Dec 26, 202527.0027.0127.0027.0127.010.03%2,198
Dec 24, 202526.9727.0126.9727.0127.010.24%632
Dec 23, 202526.9527.0026.9426.9426.94-0.07%6,468
Dec 22, 202526.9526.9826.9526.9626.960.10%2,035
Dec 19, 202526.9426.9426.9326.9326.930.16%1,720
Dec 18, 202526.9226.9226.8826.8926.890.09%6,232
Dec 17, 202526.9226.9226.8426.8726.87-0.20%1,023
Dec 16, 202526.7726.9226.7726.9226.920.07%1,828
Dec 15, 202526.9026.9226.8726.9026.90-12,999
Dec 12, 202526.9126.9226.9026.9026.90-0.15%1,656
Dec 11, 202526.9326.9426.9326.9426.940.06%131
Dec 10, 202526.8826.9226.8826.9226.920.04%492
Dec 9, 202526.7426.9126.7426.9126.910.07%3,871
Dec 8, 202526.8926.9226.8826.8926.890.02%4,246
Dec 5, 202526.9126.9126.8826.8926.890.01%1,507
Dec 4, 202526.8626.8826.8626.8826.880.05%2,040
Dec 3, 202526.8826.9026.8726.8726.870.01%4,356
Dec 2, 202526.8526.8726.8526.8726.870.06%302
Dec 1, 202526.8226.8526.8226.8526.850.07%16,254
Nov 28, 202526.8326.8326.8326.8326.830.06%113
Nov 26, 202526.8226.8226.8026.8226.820.09%4,685
Nov 25, 202526.7526.7926.7526.7926.790.15%1,043
Nov 24, 202526.7026.7526.7026.7526.750.27%6,654
Nov 21, 202526.6226.6926.6226.6826.680.13%60,183
Nov 20, 202526.7026.7026.6426.6526.64-0.16%258
Nov 19, 202526.6726.7226.6526.6926.690.04%11,449
Nov 18, 202526.7026.7026.6826.6826.68-0.12%3,535
Nov 17, 202526.7326.7326.6926.7126.71-0.06%1,768
Nov 14, 202526.5326.7526.5326.7226.720.06%11,055
Nov 13, 202526.7226.7326.7026.7126.71-0.23%4,085
Nov 12, 202526.7626.7726.7626.7726.770.01%2,695
Nov 11, 202526.7526.7726.7526.7726.77-0.09%1,212
Nov 10, 202526.7926.7926.7926.7926.790.30%9
Nov 7, 202526.7026.7126.6926.7126.71-0.09%1,260
Nov 6, 202526.7526.7626.7126.7326.73-0.13%2,027
Nov 5, 202526.7826.7826.7726.7726.770.14%689
Nov 4, 202526.8026.8026.7326.7326.73-0.29%2,478
Nov 3, 202526.8026.8326.8026.8126.810.03%2,249
Oct 31, 202526.7926.8026.7726.8026.800.04%2,274
Oct 30, 202526.7726.7926.7726.7926.79-0.11%353
Oct 29, 202526.8026.8426.8026.8226.82-0.04%6,886
Oct 28, 202526.8026.8326.8026.8326.830.03%915
Oct 27, 202526.8326.8426.7926.8226.820.11%5,182
Oct 24, 202526.7826.7926.7626.7926.790.11%2,108
Oct 23, 202526.7226.7826.7226.7626.760.11%2,635
Oct 22, 202526.7326.7526.6926.7326.73-15,388
Oct 21, 202526.7426.7726.7226.7326.73-0.09%2,100
Oct 20, 202526.7126.7526.7126.7526.750.15%416
Oct 17, 202526.6626.7126.6626.7126.710.16%2,233
Oct 16, 202526.6826.7026.6526.6726.67-0.02%15,197
Oct 15, 202526.6726.6726.6526.6726.670.02%1,123
Oct 14, 202526.6526.6926.6526.6726.67-0.10%2,120
Oct 13, 202526.7126.7126.6526.7026.690.26%7,370