Skip to main content
Calamos Nasdaq-100 Structured Alt Protection ETF - December (CPNQ)
NYSEARCA: CPNQ · Real-Time Price · USD
26.52
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
26.52
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CPNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202526.2226.2526.1326.1926.190.36%803
Oct 10, 202526.0926.0926.0926.0926.09-0.44%3
Oct 9, 202526.1726.2426.1726.2126.210.02%1,559
Oct 8, 202526.2026.2026.2026.2026.200.13%-
Oct 7, 202526.1726.1926.1526.1726.17-0.06%32,317
Oct 6, 202526.1526.1826.1526.1826.180.10%4,700
Oct 3, 202526.1426.1626.1426.1626.16-0.02%103
Oct 2, 202526.1626.1726.1426.1726.160.06%1,194
Oct 1, 202526.1426.1526.1226.1526.150.06%1,045
Sep 30, 202526.1426.1426.1326.1326.130.07%268
Sep 29, 202526.1226.1226.1226.1226.12-7
Sep 26, 202526.0626.1226.0626.1226.110.20%334
Sep 25, 202526.0626.0626.0426.0626.06-0.08%877
Sep 24, 202526.1026.1026.0726.0826.08-4,562
Sep 23, 202526.0726.0926.0726.0826.08-0.10%509
Sep 22, 202526.0726.1126.0726.1126.110.08%103
Sep 19, 202526.0926.0926.0926.0926.090.05%8
Sep 18, 202526.0526.0726.0426.0726.070.09%316
Sep 17, 202526.0526.0526.0526.0526.050.03%1
Sep 16, 202526.0526.0526.0426.0426.040.03%100
Sep 15, 202526.0126.0526.0126.0426.040.04%1,907
Sep 12, 202526.0326.0326.0326.0326.030.12%44
Sep 11, 202525.9625.9925.9625.9925.990.21%20,467
Sep 10, 202525.9625.9625.9325.9425.94-0.03%1,054
Sep 9, 202525.9625.9625.9125.9525.95-201
Sep 8, 202525.9325.9525.9325.9525.950.09%385
Sep 5, 202525.9125.9225.8925.9225.920.06%557
Sep 4, 202525.8425.9125.8425.9125.910.16%1,815
Sep 3, 202525.8425.8725.8425.8725.870.29%202
Sep 2, 202525.7625.7925.7525.7925.79-0.24%13,628
Aug 29, 202525.8425.8625.8325.8625.86-0.11%1,542
Aug 28, 202525.8925.8925.8925.8925.890.06%3
Aug 27, 202525.8725.8725.8725.8725.870.05%148
Aug 26, 202525.8625.8625.8625.8625.860.09%-
Aug 25, 202525.8125.8325.8125.8325.83-0.08%183
Aug 22, 202525.8525.8525.8525.8525.850.39%224
Aug 21, 202525.7325.7525.7325.7525.75-0.12%209
Aug 20, 202525.7825.7825.7825.7825.78-0.06%-
Aug 19, 202525.8025.8125.8025.8025.80-0.23%200
Aug 18, 202525.8225.8625.8225.8625.86-0.02%4,512
Aug 15, 202525.8725.8725.8625.8625.86-0.02%214
Aug 14, 202525.8725.8725.8725.8725.87-7
Aug 13, 202525.8525.8725.8525.8725.870.08%474
Aug 12, 202525.8125.8525.8125.8525.850.21%531
Aug 11, 202525.7825.7925.7725.7925.79-0.04%2,032
Aug 8, 202525.7425.8025.7425.8025.800.19%1,851
Aug 7, 202525.7525.7525.7525.7525.750.06%149
Aug 6, 202525.6925.7425.6925.7425.740.25%707
Aug 5, 202525.7125.7125.6725.6725.67-0.16%204
Aug 4, 202525.6725.7225.6625.7225.710.43%5,558
Aug 1, 202525.5925.6125.5725.6125.61-0.33%404
Jul 31, 202525.7425.7425.6925.6925.69-0.03%3,681
Jul 30, 202525.7025.7025.7025.7025.700.02%-
Jul 29, 202525.7225.7225.6925.6925.69-0.10%1,413
Jul 28, 202525.7025.7225.7025.7225.720.08%101
Jul 25, 202525.7025.7025.7025.7025.700.05%38
Jul 24, 202525.6525.6925.6525.6925.690.14%804
Jul 23, 202525.6125.6525.6125.6525.650.08%3,227
Jul 22, 202525.6325.6325.6325.6325.63-0.10%-
Jul 21, 202525.6425.6525.6425.6525.650.16%1,313
Jul 18, 202525.6025.6125.5925.6125.610.02%3,694
Jul 17, 202525.5425.6125.5425.6125.610.22%2,300