Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
26.63
+0.05 (0.17%)
At close: Mar 9, 2026, 4:00 PM EDT
26.63
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

CPNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.5426.5426.5426.54--0.15%201
Mar 6, 202626.5426.6126.5426.5826.58-0.23%4,641
Mar 5, 202626.6326.6426.5926.6426.640.15%2,642
Mar 4, 202626.5826.6826.5826.6026.600.08%8,258
Mar 3, 202626.5326.5826.5326.5826.58-0.18%4,611
Mar 2, 202626.6126.6326.6026.6326.630.06%2,133
Feb 27, 202626.6026.6126.5926.6126.610.15%1,062
Feb 26, 202626.5726.6526.5726.5726.57-0.15%2,520
Feb 25, 202626.6126.6526.6126.6126.610.11%9,561
Feb 24, 202626.5926.6126.5826.5826.580.15%1,025
Feb 23, 202626.5626.5826.5326.5426.54-0.20%2,154
Feb 20, 202626.6026.6126.5726.5926.590.15%3,836
Feb 19, 202626.5426.5726.5326.5626.56-0.06%4,923
Feb 18, 202626.5526.6226.5526.5726.570.27%5,123
Feb 17, 202626.4926.5626.4926.5026.50-0.16%8,395
Feb 13, 202626.5626.5626.5226.5426.54-0.07%80,818
Feb 12, 202626.5626.5626.5626.5626.56-0.14%406
Feb 11, 202626.6126.6226.6026.6026.60-0.08%2,898
Feb 10, 202626.6326.6326.6026.6226.62-0.08%4,916
Feb 9, 202626.6226.6426.6226.6426.640.31%7,418
Feb 6, 202626.5226.5826.5226.5626.560.28%3,683
Feb 5, 202626.4826.5426.4526.4926.49-0.13%3,032
Feb 4, 202626.5926.5926.5226.5226.52-0.23%5,695
Feb 3, 202626.6426.6426.5826.5826.58-0.30%2,294
Feb 2, 202626.6526.6826.6526.6626.660.19%3,605
Jan 30, 202626.6526.6526.6126.6126.61-0.19%7,340
Jan 29, 202626.6526.6626.6226.6626.66-0.17%2,261
Jan 28, 202626.7026.7226.6926.7126.700.09%4,472
Jan 27, 202626.6526.7026.6526.6826.680.13%9,548
Jan 26, 202626.6626.6926.6326.6526.640.09%9,061
Jan 23, 202626.6326.6326.6126.6226.620.12%731
Jan 22, 202626.6226.6226.5826.5926.59-0.08%3,703
Jan 21, 202626.5526.6126.5126.6126.610.37%15,037
Jan 20, 202626.5526.5726.5026.5126.51-0.31%4,627
Jan 16, 202626.6426.6426.5926.5926.59-0.06%1,623
Jan 15, 202626.6426.6426.6026.6126.610.19%5,688
Jan 14, 202626.6226.6226.5226.5626.56-0.21%7,184
Jan 13, 202626.6226.6626.6126.6226.62-13,256
Jan 12, 202626.5826.6226.5826.6226.610.01%4,589
Jan 9, 202626.6326.6426.6026.6126.610.09%13,596
Jan 8, 202626.5926.6026.5726.5926.59-0.15%8,661
Jan 7, 202626.6326.6426.6226.6326.630.17%161,034
Jan 6, 202626.6226.6226.5326.5926.580.07%4,416
Jan 5, 202626.6426.6426.5426.5726.570.14%8,888
Jan 2, 202626.5526.6226.5326.5326.53-0.08%110,715
Dec 31, 202526.6026.6026.5526.5526.550.04%4,196
Dec 30, 202526.5926.6026.5426.5426.54-0.08%8,081
Dec 29, 202526.5826.5926.5626.5626.56-0.02%968
Dec 26, 202526.6026.6026.5726.5726.570.01%6,854
Dec 24, 202526.5426.5726.5426.5726.570.06%1,000
Dec 23, 202526.5526.5626.5126.5526.550.09%4,543
Dec 22, 202526.5326.5526.5026.5326.530.06%3,262
Dec 19, 202526.5326.5326.5126.5126.510.19%101
Dec 18, 202526.4426.4926.4426.4626.460.30%5,495
Dec 17, 202526.4726.4726.3826.3826.38-0.28%6,053
Dec 16, 202526.4626.4826.4326.4626.46-0.04%88,736
Dec 15, 202526.5126.5126.4626.4726.47-0.02%2,358
Dec 12, 202526.4826.4926.4526.4726.47-0.17%10,234
Dec 11, 202526.5126.5426.4826.5226.52-0.04%12,577
Dec 10, 202526.5226.5326.5026.5326.530.11%1,326
Dec 9, 202526.4826.5326.4826.5026.50-0.01%26,638
Dec 8, 202526.6326.6326.4926.5026.50-0.08%58,262
Dec 5, 202526.5226.5426.5026.5226.520.06%6,885
Dec 4, 202526.4526.5426.4526.5126.510.02%11,648
Dec 3, 202526.4526.5226.4526.5026.500.07%28,881
Dec 2, 202526.4826.5226.4726.4826.480.04%14,433
Dec 1, 202526.5026.5026.4226.4726.470.08%216,388
Nov 28, 202526.3326.4526.3326.4526.450.04%3,259
Nov 26, 202526.4626.4726.4026.4426.440.09%3,477
Nov 25, 202526.4226.4226.4126.4226.41-0.05%721
Nov 24, 202526.4026.4326.3926.4326.430.16%353
Nov 21, 202526.3626.3926.3626.3926.380.29%328
Nov 20, 202526.3926.3926.3126.3126.31-0.25%753
Nov 19, 202526.3526.3826.3526.3826.370.09%100
Nov 18, 202526.3526.3526.3526.3526.35-0.08%-
Nov 17, 202526.3526.3726.3526.3726.37-0.02%400
Nov 14, 202526.3826.3826.3826.3826.380.10%2
Nov 13, 202526.3526.3526.3526.3526.35-0.17%4
Nov 12, 202526.4126.4126.3926.3926.390.07%206
Nov 11, 202526.3526.3826.3526.3826.38-0.02%198
Nov 10, 202526.3426.3826.3426.3826.380.23%1,022
Nov 7, 202526.3026.3226.3026.3226.320.02%278
Nov 6, 202526.3226.3226.3126.3126.31-0.05%3,252
Nov 5, 202526.3326.3326.3226.3326.330.03%3,838
Nov 4, 202526.3426.3426.3126.3226.32-0.04%2,414
Nov 3, 202526.3326.3326.3326.3326.330.04%46
Oct 31, 202526.3126.3226.3126.3226.320.02%343
Oct 30, 202526.3426.3426.3126.3126.31-0.07%1,074
Oct 29, 202526.3026.3526.2926.3326.33-1,213
Oct 28, 202526.3326.3326.3326.3326.330.04%-
Oct 27, 202526.2926.3526.2926.3226.320.07%204
Oct 24, 202526.3126.3126.3126.3126.310.12%64
Oct 23, 202526.1826.2726.1826.2726.270.11%769
Oct 22, 202526.2426.2426.2426.2426.24-0.08%22
Oct 21, 202526.2626.2626.2626.2626.260.06%-
Oct 20, 202526.2526.2526.2526.2526.250.25%1
Oct 17, 202526.1426.1826.1426.1826.180.15%103
Oct 16, 202526.1726.1726.1426.1426.14-0.08%124
Oct 15, 202526.1726.1726.1226.1626.160.02%332
Oct 14, 202526.1526.1626.1526.1626.16-0.11%795