Dark

CANQ
Calamos ETF Trust Calamos Nasdaq Equity & Income ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 10:34:53 AM EDT

29.65USD-0.911%(-0.27)3,102

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.715000	29.9472	29.6500	29.9472	+0.082%	3,102	0.000%
2026-07-30	30.040000	30.0400	29.9227	29.9227	+1.176%	302	+0.082%
2026-07-29	29.710000	30.0600	29.5750	29.5750	-1.026%	1,194	+1.258%
2026-07-28	29.700000	29.9000	29.7000	29.8815	+0.477%	899	+0.220%
2026-07-27	29.750000	29.7500	29.7200	29.7395	+0.033%	639	+0.698%
2026-07-24	29.830000	29.8800	29.7296	29.7296	-0.170%	1,519	+0.732%
2026-07-23	30.020000	30.0200	29.7800	29.7803	-1.455%	2,299	+0.560%
2026-07-22	30.250000	30.2500	30.2199	30.2199	-0.407%	245	-0.902%
2026-07-21	30.350000	30.4099	30.3435	30.3435	+0.413%	1,281	-1.306%
2026-07-20	30.410000	30.4100	30.2188	30.2188	-0.355%	2,602	-0.899%
2026-07-17	30.220000	30.4300	30.2200	30.3266	-0.618%	11,005	-1.251%
2026-07-16	30.590000	30.5900	30.4600	30.5152	-0.600%	525	-1.861%
2026-07-15	30.560000	30.6993	30.5500	30.6993	+0.595%	547	-2.450%
2026-07-14	30.465000	30.5178	30.4650	30.5178	+0.155%	717	-1.870%
2026-07-13	30.699900	30.7000	30.3600	30.4705	-0.778%	15,411	-1.717%
2026-07-10	30.530000	30.7699	30.5300	30.7093	+0.390%	820	-2.482%
2026-07-09	30.310000	30.6300	30.3100	30.5900	+0.621%	1,673	-2.101%
2026-07-08	30.300000	30.4100	30.2800	30.4013	-0.049%	533	-1.494%
2026-07-07	30.416300	30.4163	30.4163	30.4163	-0.991%	168	-1.542%
2026-07-06	30.491000	30.7208	30.4900	30.7208	+0.937%	2,241	-2.518%
2026-07-02	30.350000	30.4356	30.2800	30.4356	-0.076%	928	-1.605%
2026-07-01	30.458800	30.4588	30.4588	30.4588	-0.448%	48	-1.680%
2026-06-30	30.460000	30.5959	30.4600	30.5959	+0.684%	243	-2.120%
2026-06-29	30.220000	30.3880	30.2100	30.3880	+0.731%	518	-1.451%
2026-06-26	30.080000	30.1676	29.9900	30.1676	+0.391%	422	-0.731%
2026-06-25	30.180000	30.1800	30.0500	30.0500	-0.613%	790	-0.342%
2026-06-24	30.290000	30.2900	30.2353	30.2353	-0.292%	316	-0.953%
2026-06-23	30.323800	30.3238	30.3238	30.3238	-0.864%	20	-1.242%
2026-06-22	30.855000	30.8550	30.5700	30.5881	-0.878%	2,995	-2.095%
2026-06-18	30.670000	30.8591	30.6700	30.8591	+1.199%	2,510	-2.955%
2026-06-17	30.670000	30.7000	30.4750	30.4934	-1.136%	829	-1.791%
2026-06-16	31.110000	31.1100	30.8437	30.8437	-0.611%	337	-2.907%
2026-06-15	31.030000	31.0900	31.0300	31.0334	+1.252%	563	-3.500%
2026-06-12	30.549000	30.7600	30.5490	30.6498	+0.442%	5,097	-2.292%
2026-06-11	30.050100	30.5150	29.9001	30.5150	+1.642%	2,914	-1.861%
2026-06-10	30.330000	30.3400	30.0221	30.0221	-1.035%	89,145	-0.249%
2026-06-09	30.150000	30.3360	30.1500	30.3360	-0.561%	623	-1.282%
2026-06-08	30.565000	30.6400	30.5072	30.5072	+0.134%	1,082	-1.836%
2026-06-05	30.840000	30.8400	30.4000	30.4665	-2.715%	6,126	-1.704%
2026-06-04	31.070000	31.3167	31.0600	31.3167	-0.424%	3,236	-4.373%
2026-06-03	31.471100	31.5700	31.3800	31.4500	-0.371%	7,316	-4.778%
2026-06-02	31.480000	31.6200	31.4800	31.5672	+0.391%	32,838	-5.132%
2026-06-01	31.410000	31.4444	31.2701	31.4444	-0.177%	2,575	-4.761%
2026-05-29	31.550000	31.5500	31.4100	31.5001	+0.243%	2,635	-4.930%
2026-05-28	31.160000	31.4238	31.1600	31.4238	+0.651%	610	-4.699%
2026-05-27	31.310000	31.3100	31.1900	31.2205	-0.180%	4,224	-4.078%
2026-05-26	31.296401	31.2999	31.2767	31.2767	+0.943%	1,656	-4.251%
2026-05-22	30.900000	31.0000	30.8700	30.9845	+0.468%	1,823	-3.348%
2026-05-21	30.670000	30.8403	30.6700	30.8403	+0.066%	1,141	-2.896%
2026-05-20	30.760000	30.8200	30.7600	30.8200	+1.270%	269	-2.832%
2026-05-19	30.510000	30.5100	30.3300	30.4335	-0.980%	1,007	-1.598%
2026-05-18	30.830000	30.8300	30.6300	30.7348	-0.277%	1,829	-2.563%
2026-05-15	30.850000	30.8900	30.8203	30.8203	-1.454%	426	-2.833%
2026-05-14	31.250000	31.3099	31.2500	31.2750	+1.046%	553	-4.246%
2026-05-13	30.830000	30.9514	30.8300	30.9514	+0.737%	603	-3.244%
2026-05-12	30.700000	30.7250	30.7000	30.7250	-0.421%	263	-2.531%
2026-05-11	30.900000	30.9140	30.8550	30.8550	-0.462%	1,849	-2.942%
2026-05-08	30.970000	30.9981	30.8700	30.9981	+1.700%	7,073	-3.390%
2026-05-07	30.590000	30.7600	30.4000	30.4799	-0.685%	8,863	-1.748%
2026-05-06	30.470100	30.6900	30.4700	30.6900	+1.471%	1,827	-2.420%
2026-05-05	30.110000	30.2900	30.1100	30.2451	+1.190%	1,670	-0.985%
2026-05-04	30.040000	30.0400	29.8100	29.8894	-0.766%	4,175	+0.193%
2026-05-01	30.210000	30.2800	30.1201	30.1201	+0.230%	3,234	-0.574%
2026-04-30	29.690000	30.1000	29.6900	30.0509	+1.244%	2,974	-0.345%
2026-04-29	29.585000	29.7199	29.5750	29.6816	-0.012%	3,064	+0.895%
2026-04-28	29.630000	29.6852	29.6200	29.6852	-0.785%	826	+0.883%
2026-04-27	29.939800	29.9400	29.8700	29.9200	-0.341%	1,948	+0.091%
2026-04-24	29.865000	30.0225	29.8000	30.0225	+1.023%	1,209	-0.251%
2026-04-23	29.770000	29.8900	29.5600	29.7184	-0.286%	9,465	+0.770%
2026-04-22	29.690000	29.8037	29.6900	29.8037	+1.105%	2,008	+0.481%
2026-04-21	29.500000	29.5450	29.4781	29.4781	-0.237%	2,350	+1.591%
2026-04-20	29.590000	29.5900	29.4900	29.5482	-0.040%	2,126	+1.350%
2026-04-17	29.570000	29.5702	29.4500	29.5600	+0.767%	8,658	+1.310%
2026-04-16	29.300000	29.4100	29.2700	29.3350	+0.096%	6,853	+2.087%
2026-04-15	29.225000	29.3070	29.1401	29.3070	+0.920%	3,761	+2.184%
2026-04-14	28.870000	29.0397	28.8600	29.0397	+0.902%	4,402	+3.125%
2026-04-13	28.630000	28.7800	28.6300	28.7800	+0.471%	3,218	+4.056%
2026-04-10	28.600000	28.6450	28.6000	28.6450	+0.052%	645	+4.546%
2026-04-09	28.500000	28.7600	28.5000	28.6300	+0.326%	5,764	+4.601%
2026-04-08	28.560000	28.5600	28.5000	28.5369	+1.754%	1,468	+4.942%
2026-04-07	27.760000	28.0451	27.7600	28.0451	+0.175%	1,858	+6.782%
2026-04-06	27.880100	27.9961	27.8801	27.9961	+0.219%	527	+6.969%
2026-04-02	27.610000	27.9799	27.6100	27.9350	+0.378%	3,803	+7.203%
2026-04-01	27.760000	27.8700	27.7300	27.8298	-0.116%	7,482	+7.608%
2026-03-31	27.862200	27.8622	27.8622	27.8622	+1.684%	500	+7.483%
2026-03-30	27.480000	27.6000	27.3600	27.4007	-0.166%	10,390	+9.294%
2026-03-27	27.580000	27.5800	27.4462	27.4462	-0.936%	1,161	+9.112%
2026-03-26	27.640000	27.9599	27.6400	27.7056	-1.210%	1,639	+8.091%
2026-03-25	28.079000	28.0790	28.0450	28.0450	+0.788%	399	+6.783%
2026-03-24	27.820000	27.8850	27.8200	27.8258	-0.418%	565	+7.624%
2026-03-23	27.960000	28.0100	27.8900	27.9427	+0.653%	6,080	+7.174%
2026-03-20	27.900000	27.9600	27.7550	27.7613	-1.322%	1,797	+7.874%
2026-03-19	28.000000	28.1331	27.9850	28.1331	+0.045%	4,262	+6.448%
2026-03-18	28.290000	28.3100	28.1204	28.1204	-1.193%	7,977	+6.496%
2026-03-17	28.650000	28.6500	28.4100	28.4600	-0.210%	4,136	+5.226%
2026-03-16	28.460000	28.5200	28.4600	28.5200	+0.617%	856	+5.004%
2026-03-13	28.320100	28.3450	28.2608	28.3450	-0.736%	869	+5.652%
2026-03-12	28.591400	28.5914	28.5553	28.5553	-0.918%	572	+4.874%
2026-03-11	29.020000	29.0200	28.8200	28.8200	-0.449%	1,335	+3.911%
2026-03-10	28.990000	29.1600	28.9501	28.9501	-0.457%	1,926	+3.444%
2026-03-09	28.869900	29.0830	28.7939	29.0830	+0.860%	1,854	+2.971%
2026-03-06	28.811200	29.0300	28.8112	28.8350	-0.799%	2,035	+3.857%
2026-03-05	29.220000	29.2200	29.0199	29.0673	-0.386%	5,266	+3.027%
2026-03-04	29.390000	29.3900	29.1750	29.1800	+0.604%	5,039	+2.629%
2026-03-03	28.790000	29.0499	28.7200	29.0047	-0.701%	7,703	+3.249%
2026-03-02	29.080000	29.2094	29.0600	29.2094	-0.530%	386	+2.526%
2026-02-27	29.365000	29.3650	29.3650	29.3650	-0.188%	136	+1.983%
2026-02-26	29.417500	29.4203	29.4175	29.4203	-0.708%	460	+1.791%
2026-02-25	29.670000	29.7500	29.5700	29.6300	+0.458%	10,526	+1.071%
2026-02-24	29.419900	29.4950	29.4199	29.4950	+0.480%	248	+1.533%
2026-02-23	29.354100	29.3541	29.3541	29.3541	-0.383%	170	+2.021%
2026-02-20	29.430100	29.5000	29.3600	29.4670	+0.463%	4,845	+1.630%
2026-02-19	29.360000	29.4200	29.3311	29.3311	-0.259%	32,359	+2.101%
2026-02-18	29.410000	29.4300	29.3700	29.4072	+0.279%	1,666	+1.836%
2026-02-17	29.180000	29.3300	29.1800	29.3253	+0.054%	1,405	+2.121%
2026-02-13	29.400000	29.4000	29.3095	29.3095	+0.186%	3,701	+2.176%
2026-02-12	29.540000	29.5400	29.2550	29.2550	-0.948%	12,551	+2.366%
2026-02-11	29.950000	29.9500	29.3800	29.5350	+0.085%	7,685	+1.396%
2026-02-10	29.610000	29.6100	29.4700	29.5100	-0.354%	547	+1.482%
2026-02-09	29.480000	29.6300	29.4800	29.6149	+0.306%	2,154	+1.122%
2026-02-06	29.460000	29.5599	29.2700	29.5247	+0.895%	4,214	+1.431%
2026-02-05	29.310000	29.3400	29.2400	29.2629	-0.618%	6,092	+2.338%
2026-02-04	29.530000	29.5300	29.3450	29.4450	-0.497%	2,195	+1.706%
2026-02-03	29.865000	29.8650	29.5300	29.5921	-0.930%	1,855	+1.200%
2026-02-02	29.760000	29.8790	29.7600	29.8700	+0.289%	2,457	+0.258%
2026-01-30	29.960000	29.9600	29.7300	29.7839	-0.571%	9,501	+0.548%
2026-01-29	29.900000	29.9600	29.6600	29.9550	-0.283%	7,432	-0.026%
2026-01-28	30.500000	30.5000	29.9800	30.0399	+0.092%	7,366	-0.309%
2026-01-27	30.050000	30.1300	30.0000	30.0122	+0.342%	11,180	-0.217%
2026-01-26	29.950000	29.9600	29.8600	29.9100	+0.331%	6,053	+0.124%
2026-01-23	29.650000	29.8200	29.6500	29.8113	+0.273%	16,261	+0.456%
2026-01-22	29.734400	29.7900	29.6500	29.7300	+0.308%	5,668	+0.731%
2026-01-21	29.500000	29.6950	29.4700	29.6388	+0.812%	13,752	+1.041%
2026-01-20	29.790000	29.7900	29.3600	29.4000	-1.381%	2,945	+1.861%
2026-01-16	29.790000	29.8116	29.7600	29.8116	-0.064%	3,766	+0.455%
2026-01-15	29.950000	29.9500	29.8306	29.8306	+0.051%	4,815	+0.391%
2026-01-14	29.779200	29.8153	29.7000	29.8153	-0.383%	1,723	+0.442%
2026-01-13	30.020000	30.0200	29.9100	29.9300	-0.082%	3,605	+0.057%
2026-01-12	29.960000	29.9600	29.9300	29.9545	+0.018%	272,908	-0.024%
2026-01-09	29.910000	29.9900	29.8900	29.9491	+0.587%	4,224	-0.006%
2026-01-08	29.770000	29.8299	29.7100	29.7743	-0.306%	32,864	+0.581%
2026-01-07	29.930000	30.0100	29.8300	29.8656	-0.181%	11,375	+0.273%
2026-01-06	29.830000	29.9400	29.8150	29.9198	+0.553%	7,677	+0.092%
2026-01-05	29.840000	29.8400	29.6900	29.7553	+0.278%	4,099	+0.645%
2026-01-02	29.855000	29.8550	29.6000	29.6728	-0.334%	4,583	+0.925%
2025-12-31	29.770000	29.8600	29.7700	29.7722	-0.353%	4,483	+0.588%
2025-12-30	29.875000	29.9099	29.8100	29.8778	+0.033%	10,327	+0.232%
2025-12-29	29.900000	29.9160	29.8300	29.8678	-0.308%	7,342	+0.266%
2025-12-26	30.020000	30.0200	29.9100	29.9600	+0.134%	3,716	-0.043%
2025-12-24	29.930000	29.9400	29.9130	29.9198	+0.167%	3,388	+0.092%
2025-12-23	29.770000	29.8700	29.7700	29.8700	-0.200%	22,064	+0.258%
2025-12-22	29.940000	29.9400	29.9200	29.9300	+0.110%	3,251	+0.057%
2025-12-19	29.870000	29.9900	29.8630	29.8972	+0.447%	14,618	+0.167%
2025-12-18	29.710000	29.8400	29.6900	29.7643	+0.557%	19,172	+0.614%
2025-12-17	29.821500	29.8215	29.5801	29.5994	-1.079%	1,659	+1.175%
2025-12-16	29.810000	29.9350	29.8100	29.9222	+0.230%	7,626	+0.084%
2025-12-15	30.080000	30.0800	29.8400	29.8535	-0.578%	11,422	+0.314%
2025-12-12	30.125000	30.1250	29.9900	30.0271	-1.444%	4,179	-0.266%
2025-12-11	30.437000	30.4669	30.3200	30.4669	-0.270%	6,574	-1.706%
2025-12-10	30.410000	30.5494	30.3611	30.5494	+0.376%	1,805	-1.971%
2025-12-09	30.400000	30.4350	30.4000	30.4350	+0.042%	3,443	-1.603%
2025-12-08	30.452400	30.5800	30.3100	30.4223	-0.266%	48,144	-1.562%
2025-12-05	30.580000	30.5800	30.5025	30.5033	+0.217%	1,435	-1.823%
2025-12-04	30.430000	30.5250	30.3700	30.4373	-0.262%	6,625	-1.610%
2025-12-03	30.450000	30.5799	30.4400	30.5172	-0.014%	26,771	-1.868%
2025-12-02	30.529500	30.5900	30.4600	30.5216	+0.401%	6,291	-1.882%
2025-12-01	30.485000	30.4850	30.3800	30.3997	-0.928%	6,198	-1.489%
2025-11-28	30.590000	30.6844	30.5800	30.6844	+0.304%	2,251	-2.403%
2025-11-26	30.520000	30.6850	30.5199	30.5913	+0.466%	2,534	-2.106%
2025-11-25	30.344700	30.4890	30.3000	30.4494	+0.532%	2,398	-1.649%
2025-11-24	30.238500	30.2882	30.2300	30.2882	+1.397%	2,259	-1.126%
2025-11-21	29.730000	29.9700	29.7300	29.8709	+0.267%	1,462	+0.255%
2025-11-20	29.998500	29.9985	29.7914	29.7914	-1.103%	18,358	+0.523%
2025-11-19	30.135500	30.1355	30.1000	30.1238	+0.224%	1,728	-0.586%
2025-11-18	30.400000	30.7600	30.0200	30.0565	-0.296%	8,457	-0.364%
2025-11-17	30.300000	30.3788	30.0821	30.1456	-0.399%	22,274	-0.658%
2025-11-14	30.420000	30.4200	30.2665	30.2665	-0.419%	3,407	-1.055%
2025-11-13	30.590000	30.6300	30.2500	30.3938	-1.664%	9,750	-1.469%
2025-11-12	30.988100	30.9881	30.8400	30.9081	+0.067%	10,602	-3.109%
2025-11-11	30.720000	30.9200	30.7199	30.8875	+0.107%	5,718	-3.044%
2025-11-10	30.818500	30.8545	30.6200	30.8545	+1.579%	7,929	-2.941%
2025-11-07	30.218000	30.3749	30.0090	30.3749	+0.029%	2,791	-1.408%
2025-11-06	30.690000	30.7000	30.3299	30.3661	-1.281%	9,747	-1.379%
2025-11-05	30.830000	30.9200	30.7300	30.7602	+0.391%	2,530	-2.643%
2025-11-04	30.875441	30.8900	30.6405	30.6405	-1.549%	12,964	-2.263%
2025-11-03	31.247000	31.2470	31.1100	31.1225	-0.091%	5,593	-3.776%
2025-10-31	31.230000	31.3199	31.0776	31.1509	+0.454%	9,489	-3.864%
2025-10-30	31.150000	31.1900	31.0100	31.0100	-1.006%	6,572	-3.427%
2025-10-29	31.410000	31.4299	31.2500	31.3250	+0.288%	5,031	-4.398%
2025-10-28	30.730000	31.2500	30.7300	31.2350	+0.766%	12,641	-4.123%
2025-10-27	30.780000	30.9976	30.7800	30.9976	+1.752%	1,487	-3.389%
2025-10-24	30.430000	30.5200	30.4100	30.4639	+0.991%	2,559	-1.696%
2025-10-23	30.140000	30.2195	30.1400	30.1650	+0.349%	4,146	-0.722%
2025-10-22	30.237500	30.2375	29.9200	30.0600	-1.030%	3,595	-0.375%
2025-10-21	30.570000	30.5700	30.3400	30.3729	-0.131%	1,197	-1.402%
2025-10-20	30.290100	30.4495	30.2900	30.4128	+0.903%	11,288	-1.531%
2025-10-17	29.902000	30.1799	29.8900	30.1405	+0.404%	3,873	-0.641%
2025-10-16	30.190000	30.1900	30.0191	30.0191	-0.085%	460	-0.240%
2025-10-15	30.120000	30.2500	29.8800	30.0446	+0.523%	59,295	-0.324%
2025-10-14	29.710000	30.0195	29.6300	29.8884	-0.582%	6,299	+0.197%
2025-10-13	29.880000	30.0699	29.8800	30.0635	+1.727%	1,954	-0.387%
2025-10-10	30.320000	30.3200	29.5300	29.5532	-2.465%	11,543	+1.333%
2025-10-09	30.316400	30.3164	30.2134	30.3000	-0.049%	4,063	-1.164%
2025-10-08	30.120000	30.3182	30.1200	30.3149	+0.882%	4,390	-1.213%
2025-10-07	30.170000	30.2600	29.4300	30.0500	-0.581%	59,836	-0.342%
2025-10-06	30.620000	30.6200	30.2257	30.2257	+0.607%	3,671	-0.921%
2025-10-03	30.100000	30.1900	29.9400	30.0433	-0.552%	16,875	-0.320%
2025-10-02	30.160000	30.2700	30.1600	30.2100	+0.268%	931	-0.870%
2025-10-01	30.120000	30.1292	30.1199	30.1292	-0.021%	335	-0.604%
2025-09-30	29.980000	30.1355	29.9800	30.1355	+0.259%	3,321	-0.625%
2025-09-29	30.150000	30.1800	30.0100	30.0577	+0.408%	49,196	-0.368%
2025-09-26	29.895000	29.9400	29.8700	29.9355	+0.136%	1,133	+0.039%
2025-09-25	29.770000	30.0000	29.7300	29.8949	-0.450%	17,539	+0.175%
2025-09-24	30.100000	30.1000	30.0200	30.0300	-0.331%	1,606	-0.276%
2025-09-23	30.230000	30.2525	30.1297	30.1297	-0.603%	5,957	-0.606%
2025-09-22	30.171500	30.3500	30.1550	30.3125	+0.374%	4,551	-1.205%
2025-09-19	30.100000	30.1996	30.0500	30.1996	+0.429%	5,794	-0.836%
2025-09-18	29.975000	30.2500	29.9750	30.0707	+0.520%	7,306	-0.411%
2025-09-17	29.950400	29.9991	29.9150	29.9150	-0.362%	1,242	+0.108%
2025-09-16	30.210000	30.2100	29.9700	30.0237	-0.390%	15,414	-0.255%
2025-09-15	29.993400	30.1413	29.9934	30.1413	+0.862%	1,722	-0.644%
2025-09-12	29.730000	29.9200	29.7200	29.8836	-0.087%	4,878	+0.213%
2025-09-11	29.980000	29.9900	29.8750	29.9097	+0.187%	14,220	+0.125%
2025-09-10	29.920000	30.0573	29.8100	29.8538	+0.542%	8,301	+0.313%
2025-09-09	29.950000	29.9500	29.5454	29.6928	+0.410%	18,181	+0.857%
2025-09-08	29.605600	31.6000	29.5400	29.5715	+0.561%	77,079	+1.270%
2025-09-05	29.860000	29.8600	29.4065	29.4065	-0.148%	3,962	+1.839%
2025-09-04	29.288000	29.4500	29.2880	29.4500	+1.105%	1,080	+1.688%
2025-09-03	29.005000	29.1600	29.0050	29.1282	+0.744%	1,856	+2.812%
2025-09-02	29.090000	29.0900	28.5723	28.9130	-1.070%	5,324	+3.577%
2025-08-29	29.310000	29.3100	29.1900	29.2258	-0.871%	4,425	+2.468%
2025-08-28	29.360000	29.4825	29.3599	29.4825	+0.227%	666	+1.576%
2025-08-27	28.720000	29.4900	28.7200	29.4158	+0.285%	11,248	+1.807%
2025-08-26	29.300000	29.3500	29.1500	29.3321	+0.158%	13,351	+2.097%
2025-08-25	29.296800	29.4000	29.2857	29.2857	-0.060%	6,161	+2.259%
2025-08-22	29.130000	29.4200	29.1299	29.3034	+1.453%	9,300	+2.197%
2025-08-21	29.016600	29.0166	28.8838	28.8838	-0.593%	1,489	+3.682%
2025-08-20	29.080000	29.1400	28.8400	29.0560	-0.147%	2,873	+3.067%
2025-08-19	29.340000	29.3400	29.0988	29.0988	-1.196%	5,023	+2.916%
2025-08-18	29.530000	29.5300	29.4200	29.4511	-0.081%	3,372	+1.684%
2025-08-15	29.050000	29.4750	29.0500	29.4750	-0.416%	2,642	+1.602%
2025-08-14	29.650000	29.6600	29.5200	29.5982	+0.095%	2,836	+1.179%
2025-08-13	29.650000	29.6681	29.5350	29.5700	+0.204%	1,918	+1.276%
2025-08-12	30.000000	30.0000	29.3200	29.5098	+0.785%	5,215	+1.482%
2025-08-11	29.440000	29.4400	29.2800	29.2800	-0.153%	3,444	+2.279%
2025-08-08	29.317100	29.4400	29.2700	29.3250	+0.614%	2,469	+2.122%
2025-08-07	29.300000	29.3000	29.1459	29.1459	+0.156%	1,375	+2.749%
2025-08-06	29.030000	29.1600	28.9900	29.1004	+0.666%	1,450	+2.910%
2025-08-05	29.200000	29.2000	28.9000	28.9078	-0.634%	3,587	+3.596%
2025-08-04	28.700000	29.1400	28.7000	29.0922	+1.420%	2,951	+2.939%
2025-08-01	28.645000	28.8397	28.6450	28.6850	-1.391%	17,713	+4.400%
2025-07-31	29.250000	29.2500	29.0500	29.0896	-0.095%	6,368	+2.948%
2025-07-30	29.210000	29.2100	29.0116	29.1174	+0.151%	898	+2.850%
2025-07-29	29.170000	29.2000	29.0735	29.0735	+0.083%	2,481	+3.005%
2025-07-28	29.980000	29.9800	29.0493	29.0493	+0.084%	2,146	+3.091%
2025-07-25	29.020000	29.1200	28.9700	29.0250	-0.032%	2,291	+3.177%
2025-07-24	28.940800	29.0800	28.9400	29.0342	+0.728%	2,793	+3.145%
2025-07-23	28.735000	28.9000	28.7350	28.8245	+0.180%	2,861	+3.895%
2025-07-22	28.735000	28.8600	28.7100	28.7726	-0.417%	3,370	+4.082%
2025-07-21	28.960000	28.9600	28.8932	28.8932	+0.419%	215	+3.648%
2025-07-18	28.845000	28.8500	28.7725	28.7725	-0.251%	3,165	+4.083%
2025-07-17	28.580000	29.1600	28.5800	28.8450	+0.554%	28,232	+3.821%
2025-07-16	28.625000	28.6861	28.5720	28.6861	+0.083%	1,785	+4.396%
2025-07-15	28.860000	28.8600	28.6622	28.6622	-0.201%	9,257	+4.483%
2025-07-14	28.650000	28.8000	28.6500	28.7200	+0.244%	12,316	+4.273%
2025-07-11	29.020000	29.0200	28.5800	28.6500	+0.071%	32,433	+4.528%
2025-07-10	28.690000	28.8000	28.6050	28.6298	+0.069%	43,203	+4.601%
2025-07-09	28.640000	28.8400	28.6100	28.6100	+0.105%	9,045	+4.674%
2025-07-08	28.100000	28.6700	28.1000	28.5800	-0.159%	10,489	+4.784%
2025-07-07	28.740000	28.7400	28.5200	28.6256	-1.018%	8,988	+4.617%
2025-07-03	30.000000	30.0000	28.7600	28.9200	+0.993%	61,069	+3.552%
2025-07-02	28.601500	28.7400	28.6000	28.6356	+0.329%	59,856	+4.580%
2025-07-01	28.950000	28.9500	28.4700	28.5418	-1.141%	243,315	+4.924%
2025-06-30	28.890000	28.8900	28.8100	28.8712	+0.500%	4,187	+3.727%
2025-06-27	28.790000	28.7900	28.5000	28.7275	+0.437%	17,918	+4.246%
2025-06-26	28.580000	28.7400	28.5800	28.6026	+0.926%	2,448	+4.701%
2025-06-25	29.000000	29.0000	28.3190	28.3402	+0.259%	1,032	+5.670%
2025-06-24	28.215000	28.2669	28.1600	28.2669	+1.077%	606	+5.944%
2025-06-23	27.965800	27.9658	27.9658	27.9658	+0.657%	292	+7.085%
2025-06-20	27.783400	27.7834	27.7834	27.7834	-0.239%	115	+7.788%
2025-06-18	27.920000	27.9600	27.8279	27.8500	-0.033%	40,316	+7.530%
2025-06-17	28.020000	28.0900	27.8591	27.8591	-0.254%	1,941	+7.495%
2025-06-16	28.120000	28.1300	27.9300	27.9300	+0.564%	3,491	+7.222%
2025-06-13	27.860000	28.0300	27.7100	27.7734	-1.319%	12,224	+7.827%
2025-06-12	28.155000	28.2100	28.1447	28.1447	+0.262%	4,748	+6.404%
2025-06-11	28.250000	28.2500	28.0500	28.0711	+0.111%	5,261	+6.683%
2025-06-10	27.976800	28.0400	27.9768	28.0400	+0.171%	1,747	+6.802%
2025-06-09	28.360000	28.3700	27.9922	27.9922	+0.026%	15,276	+6.984%
2025-06-06	28.085000	28.1300	27.9500	27.9848	+0.036%	18,684	+7.012%
2025-06-05	28.250000	28.2500	27.9747	27.9747	-0.418%	14,238	+7.051%
2025-06-04	28.040000	28.1400	28.0400	28.0921	+0.558%	2,189	+6.604%
2025-06-03	27.720000	28.0600	27.7200	27.9362	+0.815%	15,093	+7.199%
2025-06-02	27.660000	27.7289	27.6000	27.7103	-0.079%	10,402	+8.072%
2025-05-30	27.680000	27.8000	27.5600	27.7323	+0.134%	3,291	+7.987%
2025-05-29	27.690555	27.6951	27.6850	27.6951	+0.235%	289	+8.132%
2025-05-28	27.710000	27.7500	27.6302	27.6302	-0.327%	2,876	+8.386%
2025-05-27	27.572200	27.7700	27.5700	27.7209	+1.615%	19,443	+8.031%
2025-05-23	27.280400	27.2804	27.2804	27.2804	-0.427%	126	+9.776%
2025-05-22	27.460900	27.5400	27.3975	27.3975	+0.009%	10,373	+9.306%
2025-05-21	27.395000	27.3950	27.3950	27.3950	-0.850%	229	+9.316%
2025-05-20	27.660000	27.6600	27.5500	27.6298	-0.314%	389	+8.387%
2025-05-19	27.700000	27.7169	27.5300	27.7169	+0.096%	866	+8.047%
2025-05-16	27.645500	27.6904	27.6100	27.6904	+0.382%	2,471	+8.150%
2025-05-15	27.570000	27.5850	27.5500	27.5850	+0.309%	503	+8.563%
2025-05-14	27.550000	27.5899	27.5000	27.5000	-0.080%	2,616	+8.899%
2025-05-13	27.450100	27.5700	27.4500	27.5219	+0.935%	1,187	+8.812%
2025-05-12	27.650000	27.6500	27.0315	27.2670	+1.591%	2,030	+9.829%
2025-05-09	26.880000	26.9900	26.8100	26.8400	+0.048%	14,698	+11.577%
2025-05-08	26.940000	26.9900	26.7700	26.8271	-0.197%	9,400	+11.630%
2025-05-07	26.810000	26.8800	26.7400	26.8800	+0.342%	653	+11.411%
2025-05-06	26.780000	26.8600	26.7000	26.7885	+0.032%	4,234	+11.791%
2025-05-05	26.820000	26.8200	26.7550	26.7800	-0.149%	1,003	+11.827%
2025-05-02	26.140000	27.0000	26.1400	26.8200	+0.449%	5,153	+11.660%
2025-05-01	26.795000	26.8500	26.7000	26.7000	-0.602%	3,259	+12.162%
2025-04-30	26.746000	26.9000	26.7460	26.8617	+0.195%	9,736	+11.487%
2025-04-29	26.750000	26.8400	26.7500	26.8095	+0.485%	3,719	+11.704%
2025-04-28	26.645000	26.6800	26.5700	26.6800	+0.001%	2,445	+12.246%
2025-04-25	26.580000	26.7400	26.5100	26.6797	+0.102%	67,917	+12.247%
2025-04-24	26.435000	26.7300	26.4350	26.6525	+1.565%	5,276	+12.362%
2025-04-23	26.450000	26.4800	26.1500	26.2419	+0.910%	4,960	+14.120%
2025-04-22	26.010000	26.0600	25.9700	26.0053	+1.267%	4,866	+15.158%
2025-04-21	26.290000	26.2900	25.6100	25.6800	-1.101%	9,415	+16.617%
2025-04-17	25.995000	26.1900	25.9659	25.9659	+0.087%	11,909	+15.333%
2025-04-16	26.130000	26.2000	25.8471	25.9432	-0.509%	4,902	+15.434%
2025-04-15	26.190000	26.2300	26.0758	26.0758	+0.253%	7,813	+14.847%
2025-04-14	26.065000	26.2300	25.9734	26.0100	+0.058%	9,440	+15.137%
2025-04-11	25.720000	26.0300	25.6600	25.9950	+0.552%	16,768	+15.204%
2025-04-10	25.961200	26.0200	25.7100	25.8522	-1.537%	9,975	+15.840%
2025-04-09	26.560000	26.5600	25.2500	26.2557	+3.786%	31,417	+14.060%
2025-04-08	25.595000	25.6900	25.2085	25.2980	-0.219%	4,285	+18.378%
2025-04-07	25.420000	25.5199	25.1100	25.3534	-0.458%	3,092	+18.119%
2025-04-04	25.620000	26.2200	25.4700	25.4700	-3.523%	4,112	+17.578%
2025-04-03	26.770000	26.7700	26.2400	26.4000	-1.397%	7,876	+13.436%
2025-04-02	26.670500	26.8600	26.6705	26.7741	+0.240%	7,469	+11.851%
2025-04-01	26.568500	26.7900	26.5500	26.7100	+0.008%	17,641	+12.120%
2025-03-31	26.420000	26.7078	26.4200	26.7078	+0.217%	4,399	+12.129%
2025-03-28	26.855000	26.8550	26.5800	26.6500	-1.083%	6,424	+12.372%
2025-03-27	26.887600	27.0700	26.8876	26.9419	-0.092%	23,573	+11.155%
2025-03-26	27.079400	27.1100	26.9300	26.9667	-0.308%	10,645	+11.053%
2025-03-25	27.120000	27.2100	27.0500	27.0500	-0.150%	871	+10.711%
2025-03-24	27.580000	27.5800	27.0000	27.0907	+0.789%	7,358	+10.544%
2025-03-21	27.000000	27.0000	26.8350	26.8785	-0.376%	981	+11.417%
2025-03-20	26.990000	26.9900	26.9800	26.9800	-0.176%	572	+10.998%
2025-03-19	26.838500	27.0300	26.8385	27.0275	+0.399%	1,914	+10.803%
2025-03-18	26.849900	26.9200	26.8499	26.9200	-0.532%	1,456	+11.245%
2025-03-17	27.050000	27.1000	26.8800	27.0641	+0.760%	2,224	+10.653%
2025-03-14	26.840000	26.9600	26.8400	26.8600	+0.186%	1,902	+11.494%
2025-03-13	26.860000	26.8600	26.7899	26.8100	-0.667%	779	+11.702%
2025-03-12	27.050000	27.0900	26.9900	26.9900	-0.259%	808	+10.957%
2025-03-11	27.010000	27.0600	26.9400	27.0600	-0.405%	575	+10.670%
2025-03-10	27.200000	27.2000	27.0699	27.1700	-1.133%	662	+10.222%
2025-03-07	27.460000	27.4814	27.2600	27.4814	-0.212%	2,233	+8.973%
2025-03-06	27.740000	27.7400	27.5250	27.5397	-1.150%	2,699	+8.742%
2025-03-05	27.820000	27.9700	27.8200	27.8600	+0.128%	2,146	+7.492%
2025-03-04	27.850000	28.0300	27.7555	27.8244	-0.532%	1,764	+7.629%
2025-03-03	28.358300	28.3583	27.9150	27.9732	-1.464%	3,927	+7.057%
2025-02-28	28.121600	28.4300	28.0900	28.3887	+0.932%	3,930	+5.490%
2025-02-27	28.420000	28.4200	28.1200	28.1266	-1.200%	3,402	+6.473%
2025-02-26	28.600000	28.6000	28.4681	28.4681	-0.096%	769	+5.196%
2025-02-25	28.610000	28.6100	28.3700	28.4955	0.000%	7,034	+5.094%
2025-02-24	28.702300	28.7300	28.4955	28.4955	-0.609%	3,816	+5.094%
2025-02-21	28.910000	28.9100	28.6702	28.6702	-1.008%	3,172	+4.454%
2025-02-20	29.040300	29.0700	28.9300	28.9622	-0.515%	1,374	+3.401%
2025-02-19	29.120000	29.1900	29.1122	29.1122	+0.114%	2,294	+2.868%
2025-02-18	29.162500	29.1625	29.0300	29.0791	-0.741%	2,467	+2.985%
2025-02-14	29.270000	29.2962	29.2350	29.2962	+0.478%	2,698	+2.222%
2025-02-13	29.030000	29.1600	29.0100	29.1568	+1.096%	3,915	+2.711%
2025-02-12	28.840000	28.8800	28.8399	28.8408	-0.107%	1,873	+3.836%
2025-02-11	28.840100	28.8717	28.8401	28.8717	-0.098%	182	+3.725%
2025-02-10	28.530000	28.9699	28.5300	28.9000	+0.838%	5,874	+3.624%

.dark-mode .PzgBXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PzgBXS{ color: #333333; background-color: white; border: 2px solid #333333; }CANQCalamos ETF Trust Calamos Nasdaq Equity & Income ETFstock NASDAQ ETF

CANQ
Calamos ETF Trust Calamos Nasdaq Equity & Income ETF
stock NASDAQ ETF