Calamos ETF Trust Calamos Nasdaq-100 Structured Alt Protection ETF September (NY:CPNS)

26.36 +0.01 (+0.05%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 26.38 26.42 26.35 26.36 4,556 +0.01(+0.05%)
Jul 02, 2025 26.30 26.35 26.30 26.35 285 +0.02(+0.08%)
Jul 01, 2025 26.32 26.32 26.32 26.32 0 -0.03(-0.10%)
Jun 30, 2025 26.35 26.35 26.35 26.35 0 +0.04(+0.13%)
Jun 27, 2025 26.31 26.31 26.31 26.31 0 +0.02(+0.09%)
Jun 26, 2025 26.29 26.29 26.29 26.29 9 +0.04(+0.13%)
Jun 25, 2025 26.25 26.25 26.25 26.25 0 +0.01(+0.05%)
Jun 24, 2025 26.24 26.24 26.24 26.24 162 +0.08(+0.30%)
Jun 23, 2025 26.16 26.16 26.16 26.16 0 +0.07(+0.26%)
Jun 20, 2025 26.10 26.10 26.07 26.09 5,642 -0.02(-0.08%)
Jun 18, 2025 26.11 26.11 26.11 26.11 0 +0.01(+0.03%)
Jun 17, 2025 26.11 26.11 26.11 26.11 100 -0.03(-0.12%)
Jun 16, 2025 26.13 26.14 26.11 26.14 280,318 +0.07(+0.27%)
Jun 13, 2025 26.07 26.07 26.07 26.07 191 -0.06(-0.22%)
Jun 12, 2025 26.12 26.12 26.12 26.12 0 +0.01(+0.05%)
Jun 11, 2025 26.11 26.11 26.11 26.11 271 -0.01(-0.04%)
Jun 10, 2025 26.12 26.12 26.12 26.12 0 +0.02(+0.09%)
Jun 09, 2025 26.07 26.10 26.07 26.10 19,112 +0.02(+0.08%)
Jun 06, 2025 26.07 26.07 26.07 26.07 100 +0.06(+0.23%)
Jun 05, 2025 26.01 26.01 26.01 26.01 5 -0.03(-0.13%)
Jun 04, 2025 26.05 26.05 26.05 26.05 5 +0.01(+0.06%)
Jun 03, 2025 26.02 26.03 26.01 26.03 3,868 +0.05(+0.21%)
Jun 02, 2025 25.94 25.98 25.94 25.98 1,675 +0.03(+0.12%)
May 30, 2025 25.89 25.95 25.89 25.95 2,968 +0.02(+0.07%)
May 29, 2025 25.95 25.95 25.93 25.93 385 +0.02(+0.06%)
May 28, 2025 25.94 25.94 25.91 25.91 7,757 -0.02(-0.08%)
May 27, 2025 25.80 25.94 25.80 25.94 1,522 +0.14(+0.54%)
May 23, 2025 25.80 25.80 25.80 25.80 100 -0.05(-0.18%)
May 22, 2025 25.83 25.86 25.83 25.84 962 +0.00(+0.01%)
May 21, 2025 25.90 25.90 25.82 25.84 286 -0.06(-0.25%)
May 20, 2025 25.88 25.90 25.88 25.90 881 -0.01(-0.06%)
May 19, 2025 25.92 25.92 25.92 25.92 161 -0.00(-0.00%)
May 16, 2025 25.89 25.92 25.88 25.92 1,329 +0.04(+0.15%)
May 15, 2025 25.87 25.88 25.85 25.88 498 +0.01(+0.03%)
May 14, 2025 25.79 25.87 25.79 25.87 2,802 +0.03(+0.12%)
May 13, 2025 25.84 25.84 25.84 25.84 117 +0.11(+0.42%)
May 12, 2025 25.69 25.74 25.69 25.74 1,612 +0.22(+0.86%)
May 09, 2025 25.51 25.51 25.51 25.51 0 +0.01(+0.04%)
May 08, 2025 25.52 25.57 25.51 25.51 537 +0.06(+0.24%)
May 07, 2025 25.35 25.44 25.35 25.44 2,607 +0.01(+0.04%)
May 06, 2025 25.43 25.43 25.43 25.43 0 -0.04(-0.16%)
May 05, 2025 25.48 25.48 25.48 25.48 20 -0.03(-0.13%)
May 02, 2025 25.51 25.51 25.51 25.51 100 +0.10(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.