Dark

CPNJ
Calamos Nasdaq-100 Structured Alt Protection ETF - June
stock NYSE ETF

At Close

Aug 4, 2026 11:06:42 AM EDT

27.62USD+0.363%(+0.10)3,652

27.59Bid 27.64Ask 0.05Spread

Pre-market

0.00USD-100.000%(-27.52)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

27.64USD+0.070%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	27.5500	27.6450	27.5500	27.6393	+0.434%	11,376	0.000%
2026-08-03	27.4500	27.5200	27.4500	27.5200	+0.271%	4,420	+0.434%
2026-07-31	27.4490	27.4500	27.4400	27.4457	+0.094%	4,281	+0.705%
2026-07-30	27.4700	27.5400	27.3750	27.4200	+0.488%	6,493	+0.800%
2026-07-29	27.2700	27.3990	27.2700	27.2868	-0.286%	4,941	+1.292%
2026-07-28	27.3800	27.3800	27.3300	27.3650	-0.056%	7,089	+1.002%
2026-07-27	27.4000	27.4000	27.3400	27.3804	-0.108%	18,891	+0.946%
2026-07-24	27.4400	27.4600	27.4000	27.4100	-0.142%	7,296	+0.837%
2026-07-23	27.4200	27.4600	27.4000	27.4491	-0.366%	5,246	+0.693%
2026-07-22	27.5400	27.5600	27.5400	27.5500	0.000%	9,262	+0.324%
2026-07-21	27.4000	27.5700	27.4000	27.5500	+0.295%	2,919	+0.324%
2026-07-20	27.5000	27.5000	27.4691	27.4691	-0.053%	550	+0.620%
2026-07-17	27.3500	27.4900	27.3450	27.4838	-0.185%	708	+0.566%
2026-07-16	27.5500	27.6090	27.5348	27.5348	-0.237%	54,783	+0.380%
2026-07-15	27.6001	27.6001	27.6001	27.6001	-0.035%	57	+0.142%
2026-07-14	27.6000	27.6400	27.6000	27.6097	+0.179%	6,214	+0.107%
2026-07-13	27.5999	27.5999	27.5450	27.5603	-0.210%	12,471	+0.287%
2026-07-10	27.6000	27.6500	27.6000	27.6183	+0.046%	1,455	+0.076%
2026-07-09	27.6190	27.6200	27.5700	27.6057	+0.303%	2,700	+0.122%
2026-07-08	27.5000	27.5222	27.4600	27.5222	+0.068%	12,786	+0.425%
2026-07-07	27.6100	27.6100	27.4900	27.5036	-0.299%	6,577	+0.493%
2026-07-06	27.5500	27.6200	27.5400	27.5860	+0.201%	5,049	+0.193%
2026-07-02	27.6200	27.6200	27.5308	27.5308	-0.182%	610	+0.394%
2026-07-01	27.6190	27.6400	27.5500	27.5809	-0.178%	12,445	+0.212%
2026-06-30	27.6400	27.6400	27.6100	27.6300	+0.254%	2,240	+0.034%
2026-06-29	27.5100	27.5700	27.4810	27.5600	+0.250%	3,138	+0.288%
2026-06-26	27.5300	27.5300	27.4601	27.4912	-0.084%	3,439	+0.539%
2026-06-25	27.5184	27.5400	27.4910	27.5144	+0.089%	5,506	+0.454%
2026-06-24	27.5300	27.5500	27.4900	27.4900	-0.109%	26,514	+0.543%
2026-06-23	27.6000	27.6000	27.5000	27.5200	-0.323%	79,599	+0.434%
2026-06-22	27.6400	27.6611	27.5810	27.6091	-0.069%	7,078	+0.109%
2026-06-18	27.6400	27.6600	27.6150	27.6283	+0.394%	4,958	+0.040%
2026-06-17	27.6200	27.6200	27.5199	27.5199	-0.380%	7,155	+0.434%
2026-06-16	27.6800	27.6800	27.6100	27.6250	-0.154%	7,722	+0.052%
2026-06-15	27.6700	27.6700	27.6548	27.6677	+0.318%	5,023	-0.103%
2026-06-12	27.5600	27.5800	27.5200	27.5800	+0.169%	11,783	+0.215%
2026-06-11	27.4400	27.5500	27.4175	27.5336	+0.409%	138,317	+0.384%
2026-06-10	27.4800	27.5000	27.3750	27.4215	-0.142%	22,614	+0.794%
2026-06-09	27.5700	27.5700	27.3510	27.4604	-0.195%	6,554	+0.651%
2026-06-08	27.5750	27.5750	27.5140	27.5140	+0.089%	14,656	+0.455%
2026-06-05	27.6200	27.6200	27.4750	27.4895	-0.688%	17,664	+0.545%
2026-06-04	27.6500	27.6800	27.6300	27.6800	+0.018%	51,092	-0.147%
2026-06-03	27.6900	27.6900	27.6500	27.6750	+0.036%	7,509	-0.129%
2026-06-02	27.6600	27.6700	27.6500	27.6650	+0.018%	14,645	-0.093%
2026-06-01	27.7000	29.9099	27.6400	27.6600	+0.047%	91,000	-0.075%
2026-05-29	27.6200	27.6500	27.6200	27.6470	+0.007%	154,058	-0.028%
2026-05-28	27.6450	27.6450	27.6450	27.6450	+0.054%	5	-0.021%
2026-05-27	27.6300	27.6400	27.6200	27.6300	+0.018%	947	+0.034%
2026-05-26	27.6250	27.6250	27.6250	27.6250	+0.000%	12	+0.052%
2026-05-22	27.6100	27.6250	27.6100	27.6249	+0.018%	688	+0.052%
2026-05-21	27.5910	27.6200	27.5910	27.6200	+0.109%	4,218	+0.070%
2026-05-20	27.6500	27.6500	27.5900	27.5900	0.000%	17,430	+0.179%
2026-05-19	27.7700	27.7700	27.5900	27.5900	-0.018%	2,561	+0.179%
2026-05-18	27.5950	27.5950	27.5950	27.5950	-0.054%	16	+0.161%
2026-05-15	27.6100	27.6100	27.6100	27.6100	+0.061%	66	+0.106%
2026-05-14	27.6000	27.6100	27.5800	27.5933	+0.017%	2,738	+0.167%
2026-05-13	27.5710	27.6000	27.5700	27.5886	-0.005%	3,141	+0.184%
2026-05-12	27.6100	27.6100	27.5899	27.5899	+0.027%	117	+0.179%
2026-05-11	27.5610	27.6100	27.5610	27.5825	-0.023%	2,216	+0.206%
2026-05-08	27.5900	27.6000	27.5888	27.5888	+0.087%	1,305	+0.183%
2026-05-07	27.5510	27.5647	27.5510	27.5647	-0.068%	309	+0.271%
2026-05-06	27.5400	27.5900	27.5400	27.5834	+0.052%	1,154	+0.203%
2026-05-05	27.5692	27.5692	27.5692	27.5692	+0.038%	4	+0.254%
2026-05-04	27.5300	27.5586	27.5100	27.5586	+0.138%	16,515	+0.293%
2026-05-01	27.5300	27.5300	27.5205	27.5205	-0.003%	116	+0.432%
2026-04-30	27.5200	27.5214	27.5200	27.5214	+0.064%	597	+0.428%
2026-04-29	27.5150	27.5300	27.5038	27.5038	-0.037%	805	+0.493%
2026-04-28	27.5010	27.5140	27.5000	27.5140	+0.034%	4,237	+0.455%
2026-04-27	27.5047	27.5047	27.5047	27.5047	-0.062%	55	+0.489%
2026-04-24	27.5300	27.5300	27.5218	27.5218	+0.084%	171	+0.427%
2026-04-23	27.4810	27.4988	27.4700	27.4988	-0.013%	566	+0.511%
2026-04-22	27.5100	27.5100	27.5024	27.5024	+0.096%	198	+0.498%
2026-04-21	27.4761	27.4761	27.4761	27.4761	-0.044%	16	+0.594%
2026-04-20	27.4600	27.4882	27.4600	27.4882	+0.001%	855	+0.550%
2026-04-17	27.4878	27.4878	27.4878	27.4878	+0.083%	145	+0.551%
2026-04-16	27.4410	27.4649	27.4400	27.4649	+0.048%	712	+0.635%
2026-04-15	27.4300	27.4550	27.4300	27.4516	+0.030%	609	+0.684%
2026-04-14	27.4400	27.4435	27.3950	27.4435	+0.180%	3,230	+0.713%
2026-04-13	27.3600	27.3941	27.3600	27.3941	+0.091%	359	+0.895%
2026-04-10	27.3410	27.3691	27.3400	27.3691	+0.091%	3,218	+0.987%
2026-04-09	27.3442	27.3442	27.3442	27.3442	+0.111%	31	+1.079%
2026-04-08	27.3140	27.3140	27.3140	27.3140	+0.440%	46	+1.191%
2026-04-07	27.1800	27.1944	27.1500	27.1944	-0.054%	1,769	+1.636%
2026-04-06	27.1700	27.2092	27.1700	27.2092	+0.158%	668	+1.581%
2026-04-02	27.1301	27.1700	27.1301	27.1662	+0.200%	535	+1.742%
2026-04-01	27.1550	27.1600	27.1120	27.1120	+0.362%	1,874	+1.945%
2026-03-31	27.0000	27.0700	27.0000	27.0143	+0.391%	3,170	+2.314%
2026-03-30	26.8700	26.9200	26.8700	26.9091	-0.111%	1,078	+2.714%
2026-03-27	26.9700	26.9801	26.9300	26.9390	-0.371%	1,187	+2.600%
2026-03-26	27.0900	27.0900	27.0392	27.0392	-0.405%	1,141	+2.219%
2026-03-25	27.1491	27.1491	27.1491	27.1491	+0.129%	78	+1.806%
2026-03-24	27.0700	27.1250	27.0700	27.1140	-0.129%	976	+1.937%
2026-03-23	27.1400	27.1489	27.1400	27.1489	+0.374%	248	+1.806%
2026-03-20	27.0710	27.1200	27.0478	27.0478	-0.338%	1,277	+2.187%
2026-03-19	27.1126	27.1394	27.0900	27.1394	-0.073%	9,507	+1.842%
2026-03-18	27.1700	27.1700	27.1591	27.1591	-0.147%	162	+1.768%
2026-03-17	27.2000	27.2000	27.1810	27.1990	+0.217%	1,204	+1.619%
2026-03-16	27.1700	27.1700	27.1400	27.1400	+0.117%	2,171	+1.840%
2026-03-13	27.1400	27.1600	27.0900	27.1084	-0.076%	1,421	+1.958%
2026-03-12	27.1200	27.1291	27.1000	27.1291	-0.147%	3,288	+1.881%
2026-03-11	27.1600	27.1700	27.1500	27.1691	-0.018%	1,747	+1.731%
2026-03-10	27.1500	27.1840	27.1500	27.1740	+0.109%	1,080	+1.712%
2026-03-09	27.0793	27.1450	27.0710	27.1443	+0.135%	3,095	+1.824%
2026-03-06	27.1250	27.1250	27.1078	27.1078	-0.155%	546	+1.961%
2026-03-05	27.1500	27.1600	27.1100	27.1500	-0.037%	5,300	+1.802%
2026-03-04	27.1900	27.1900	27.1600	27.1600	+0.111%	563	+1.765%
2026-03-03	27.0800	27.1300	27.0500	27.1300	-0.097%	2,087	+1.877%
2026-03-02	27.1300	27.1600	27.1100	27.1563	+0.011%	10,643	+1.779%
2026-02-27	27.1110	27.1534	27.1100	27.1534	-0.022%	852	+1.789%
2026-02-26	27.1200	27.1593	27.1200	27.1593	-0.091%	10,720	+1.767%
2026-02-25	27.1410	27.1841	27.1400	27.1841	+0.279%	1,553	+1.675%
2026-02-24	27.0900	27.1200	27.0900	27.1086	+0.072%	1,540	+1.958%
2026-02-23	27.0900	27.0900	27.0606	27.0891	-0.102%	1,335	+2.031%
2026-02-20	27.1000	27.1168	27.1000	27.1168	+0.086%	106	+1.927%
2026-02-19	27.0700	27.0934	27.0600	27.0934	-0.077%	4,104	+2.015%
2026-02-18	27.0900	27.1142	27.0900	27.1142	+0.129%	1,190	+1.937%
2026-02-17	27.0400	27.0792	27.0400	27.0792	+0.058%	2,792	+2.068%
2026-02-13	27.0301	27.0900	27.0301	27.0634	+0.016%	3,896	+2.128%
2026-02-12	27.1000	27.1000	27.0400	27.0591	-0.198%	3,141	+2.144%
2026-02-11	27.1100	27.1129	27.1100	27.1129	+0.032%	108	+1.942%
2026-02-10	27.1000	27.1131	27.1000	27.1041	-0.055%	1,180	+1.975%
2026-02-09	27.0900	27.1189	27.0700	27.1189	+0.075%	2,521	+1.919%
2026-02-06	27.0720	27.0986	27.0400	27.0986	+0.338%	5,188	+1.995%
2026-02-05	27.0100	27.0100	27.0000	27.0074	-0.138%	303	+2.340%
2026-02-04	27.0500	27.0500	27.0100	27.0447	-0.201%	1,364	+2.199%
2026-02-03	27.1442	27.1442	27.0700	27.0993	-0.147%	737	+1.993%
2026-02-02	27.0800	27.1391	27.0800	27.1391	+0.110%	3,654	+1.843%
2026-01-30	27.1000	27.1093	27.0900	27.1093	-0.054%	1,622	+1.955%
2026-01-29	27.1000	27.1240	27.0700	27.1240	-0.023%	4,861	+1.900%
2026-01-28	27.1470	27.1470	27.1100	27.1303	-0.032%	537	+1.876%
2026-01-27	27.1100	27.1410	27.1000	27.1390	+0.160%	6,186	+1.843%
2026-01-26	27.0900	27.1150	27.0650	27.0956	-0.034%	2,555	+2.007%
2026-01-23	27.0800	27.1049	27.0800	27.1049	+0.085%	206	+1.972%
2026-01-22	27.0924	27.1100	27.0700	27.0818	+0.045%	3,015	+2.059%
2026-01-21	27.0300	27.0697	27.0100	27.0697	+0.165%	1,717	+2.104%
2026-01-20	27.0200	27.0690	27.0000	27.0250	-0.200%	1,779	+2.273%
2026-01-16	27.0600	27.0891	27.0600	27.0791	+0.037%	7,562	+2.069%
2026-01-15	27.0600	27.1090	27.0500	27.0690	+0.074%	3,664	+2.107%
2026-01-14	27.0100	27.0490	27.0100	27.0490	-0.090%	103	+2.182%
2026-01-13	27.0510	27.0735	27.0500	27.0735	-0.003%	9,369	+2.090%
2026-01-12	27.0700	27.1099	27.0400	27.0744	-0.014%	2,111	+2.086%
2026-01-09	27.0100	27.0783	27.0100	27.0783	+0.128%	7,656	+2.072%
2026-01-08	27.0210	27.0437	27.0100	27.0437	-0.057%	4,290	+2.202%
2026-01-07	27.0300	27.0600	27.0300	27.0591	+0.093%	504,284	+2.144%
2026-01-06	27.0100	27.0340	27.0100	27.0340	+0.019%	4,076	+2.239%
2026-01-05	27.0100	27.0289	27.0000	27.0289	+0.110%	10,245	+2.258%
2026-01-02	27.0000	27.0890	26.9700	26.9992	+0.019%	8,101	+2.371%
2025-12-31	26.8500	27.0200	26.8500	26.9941	-0.073%	1,952	+2.390%
2025-12-30	26.9945	27.0250	26.9900	27.0138	+0.074%	4,357	+2.315%
2025-12-29	26.9900	27.0200	26.9900	26.9938	-0.071%	9,667	+2.391%
2025-12-26	27.0000	27.0129	27.0000	27.0129	+0.029%	2,198	+2.319%
2025-12-24	26.9700	27.0100	26.9700	27.0050	+0.242%	632	+2.349%
2025-12-23	26.9500	27.0000	26.9398	26.9398	-0.076%	6,468	+2.597%
2025-12-22	26.9500	26.9800	26.9500	26.9604	+0.098%	2,035	+2.518%
2025-12-19	26.9400	26.9400	26.9300	26.9339	+0.162%	1,720	+2.619%
2025-12-18	26.9200	26.9200	26.8800	26.8904	+0.093%	6,232	+2.785%
2025-12-17	26.9200	26.9200	26.8350	26.8654	-0.199%	1,023	+2.881%
2025-12-16	26.7700	26.9191	26.7700	26.9191	+0.076%	1,828	+2.675%
2025-12-15	26.9000	26.9200	26.8700	26.8987	+0.001%	12,999	+2.753%
2025-12-12	26.9100	26.9241	26.8983	26.8983	-0.151%	1,656	+2.755%
2025-12-11	26.9299	26.9391	26.9299	26.9391	+0.056%	131	+2.599%
2025-12-10	26.8800	26.9240	26.8800	26.9240	+0.046%	492	+2.657%
2025-12-09	26.7400	26.9117	26.7400	26.9117	+0.066%	3,871	+2.704%
2025-12-08	26.8900	26.9200	26.8800	26.8939	+0.020%	4,246	+2.772%
2025-12-05	26.9050	26.9050	26.8800	26.8884	+0.017%	1,507	+2.793%
2025-12-04	26.8610	26.8838	26.8600	26.8838	+0.049%	2,040	+2.810%
2025-12-03	26.8745	26.9000	26.8700	26.8706	+0.008%	4,356	+2.861%
2025-12-02	26.8501	26.8685	26.8501	26.8685	+0.057%	302	+2.869%
2025-12-01	26.8210	26.8533	26.8200	26.8533	+0.073%	16,254	+2.927%
2025-11-28	26.8338	26.8338	26.8338	26.8338	+0.057%	113	+3.002%
2025-11-26	26.8200	26.8200	26.8000	26.8184	+0.090%	4,685	+3.061%
2025-11-25	26.7500	26.7942	26.7500	26.7942	+0.155%	1,043	+3.154%
2025-11-24	26.7000	26.7527	26.7000	26.7527	+0.272%	6,654	+3.314%
2025-11-21	26.6200	26.6873	26.6200	26.6800	+0.132%	60,183	+3.596%
2025-11-20	26.7000	26.7000	26.6400	26.6449	-0.166%	258	+3.732%
2025-11-19	26.6700	26.7234	26.6450	26.6891	+0.044%	11,449	+3.560%
2025-11-18	26.6950	26.6950	26.6773	26.6773	-0.118%	3,535	+3.606%
2025-11-17	26.7300	26.7300	26.6910	26.7087	-0.057%	1,768	+3.484%
2025-11-14	26.5300	26.7500	26.5300	26.7240	+0.065%	11,055	+3.425%
2025-11-13	26.7200	26.7300	26.7000	26.7066	-0.232%	4,085	+3.492%
2025-11-12	26.7600	26.7694	26.7600	26.7686	+0.013%	2,695	+3.253%
2025-11-11	26.7500	26.7652	26.7500	26.7652	-0.089%	1,212	+3.266%
2025-11-10	26.7891	26.7891	26.7891	26.7891	+0.300%	9	+3.174%
2025-11-07	26.7000	26.7091	26.6900	26.7091	-0.092%	1,260	+3.483%
2025-11-06	26.7500	26.7575	26.7100	26.7338	-0.129%	2,027	+3.387%
2025-11-05	26.7800	26.7800	26.7684	26.7684	+0.144%	689	+3.253%
2025-11-04	26.8000	26.8000	26.7300	26.7300	-0.293%	2,478	+3.402%
2025-11-03	26.7980	26.8300	26.7980	26.8085	+0.030%	2,249	+3.099%
2025-10-31	26.7900	26.8005	26.7700	26.8005	+0.043%	2,274	+3.130%
2025-10-30	26.7701	26.7890	26.7701	26.7890	-0.110%	353	+3.174%
2025-10-29	26.8000	26.8390	26.8000	26.8184	-0.034%	6,886	+3.061%
2025-10-28	26.8000	26.8276	26.8000	26.8276	+0.034%	915	+3.026%
2025-10-27	26.8300	26.8360	26.7900	26.8185	+0.112%	5,182	+3.061%
2025-10-24	26.7804	26.7900	26.7600	26.7886	+0.112%	2,108	+3.176%
2025-10-23	26.7200	26.7800	26.7200	26.7587	+0.111%	2,635	+3.291%
2025-10-22	26.7300	26.7500	26.6900	26.7291	-0.003%	15,388	+3.405%
2025-10-21	26.7438	26.7700	26.7200	26.7300	-0.089%	2,100	+3.402%
2025-10-20	26.7100	26.7538	26.7100	26.7538	+0.152%	416	+3.310%
2025-10-17	26.6600	26.7132	26.6600	26.7132	+0.165%	2,233	+3.467%
2025-10-16	26.6805	26.7000	26.6500	26.6693	-0.018%	15,197	+3.637%
2025-10-15	26.6700	26.6742	26.6500	26.6742	+0.019%	1,123	+3.618%
2025-10-14	26.6500	26.6900	26.6500	26.6691	-0.095%	2,120	+3.638%
2025-10-13	26.7100	26.7100	26.6500	26.6945	+0.262%	7,370	+3.539%
2025-10-10	26.6850	26.6850	26.6100	26.6248	-0.316%	4,621	+3.810%
2025-10-09	26.6801	26.7091	26.6700	26.7091	+0.021%	6,760	+3.483%
2025-10-08	26.6800	26.7035	26.6800	26.7035	+0.092%	2,715	+3.504%
2025-10-07	26.6600	26.6900	26.6500	26.6790	-0.091%	9,617	+3.599%
2025-10-06	26.6800	26.7034	26.4900	26.7034	+0.111%	4,397	+3.505%
2025-10-03	26.6710	26.6800	26.6706	26.6739	-0.022%	779	+3.619%
2025-10-02	26.6610	26.6855	26.6600	26.6797	+0.003%	5,548	+3.597%
2025-10-01	26.6500	26.6788	26.6400	26.6788	+0.116%	2,351	+3.600%
2025-09-30	26.6200	26.6480	26.6200	26.6480	+0.069%	568	+3.720%
2025-09-29	26.6295	26.6295	26.6295	26.6295	+0.000%	173	+3.792%
2025-09-26	26.6100	26.6400	26.5600	26.6294	+0.134%	8,434	+3.792%
2025-09-25	26.6200	26.6200	26.5800	26.5938	-0.076%	5,810	+3.931%
2025-09-24	26.6140	26.6140	26.6140	26.6140	-0.000%	3	+3.852%
2025-09-23	26.6300	26.6300	26.6141	26.6141	-0.093%	6,964	+3.852%
2025-09-22	26.6400	26.6400	26.6100	26.6389	+0.116%	636	+3.755%
2025-09-19	26.6300	26.6300	26.6000	26.6080	-0.002%	3,901	+3.876%
2025-09-18	26.5900	26.6200	26.5900	26.6086	+0.056%	1,802	+3.874%
2025-09-17	26.6110	26.6200	26.5600	26.5938	+0.036%	2,838	+3.931%
2025-09-16	26.5874	26.5940	26.5600	26.5841	-0.017%	2,374	+3.969%
2025-09-15	26.5800	26.5887	26.5600	26.5887	+0.073%	3,407	+3.951%
2025-09-12	26.5400	26.5692	26.5400	26.5692	+0.148%	105	+4.028%
2025-09-11	26.5300	26.5805	26.5300	26.5300	+0.010%	6,607	+4.181%
2025-09-10	26.5208	26.5273	26.5000	26.5273	+0.243%	3,707	+4.192%
2025-09-09	26.4910	26.5182	26.4400	26.4631	-0.190%	9,715	+4.445%
2025-09-08	26.5000	26.5135	26.5000	26.5135	+0.072%	3,634	+4.246%
2025-09-05	26.5000	26.5066	26.4800	26.4943	+0.077%	579	+4.322%
2025-09-04	26.4301	26.4740	26.4301	26.4740	+0.093%	504	+4.402%
2025-09-03	26.4000	26.4600	26.4000	26.4495	+0.136%	6,808	+4.498%
2025-09-02	26.3600	26.4168	26.3500	26.4135	-0.098%	2,727	+4.641%
2025-08-29	26.4110	26.4395	26.4100	26.4395	-0.046%	4,038	+4.538%
2025-08-28	26.4600	26.4600	26.4300	26.4518	+0.029%	13,720	+4.489%
2025-08-27	26.4100	26.4440	26.4100	26.4440	+0.075%	7,173	+4.520%
2025-08-26	26.4000	26.4242	26.3900	26.4242	-0.022%	6,015	+4.598%
2025-08-25	26.4100	26.4300	26.4000	26.4300	-0.113%	521	+4.575%
2025-08-22	26.4100	26.4600	26.4100	26.4600	+0.417%	579	+4.457%
2025-08-21	26.3800	26.3800	26.3300	26.3500	-0.094%	6,778	+4.893%
2025-08-20	26.3200	26.3748	26.3200	26.3748	-0.022%	809	+4.794%
2025-08-19	26.3900	26.4018	26.3807	26.3807	-0.165%	287	+4.771%
2025-08-18	26.4004	26.4400	26.4000	26.4242	+0.020%	7,040	+4.598%
2025-08-15	26.4100	26.4190	26.4100	26.4190	+0.015%	3,702	+4.619%
2025-08-14	26.4200	26.4500	26.4150	26.4150	-0.057%	9,692	+4.635%
2025-08-13	26.4200	26.4500	26.4200	26.4300	-0.013%	1,669	+4.575%
2025-08-12	26.3900	26.4600	26.3900	26.4334	+0.209%	6,924	+4.562%
2025-08-11	26.3900	26.3901	26.3784	26.3784	-0.076%	1,303	+4.780%
2025-08-08	26.3850	26.3984	26.3850	26.3984	+0.184%	536	+4.701%
2025-08-07	26.3600	26.3800	26.3200	26.3500	+0.009%	8,235	+4.893%
2025-08-06	26.2700	26.3529	26.2700	26.3475	+0.158%	11,177	+4.903%
2025-08-05	26.3100	26.3116	26.2900	26.3059	-0.104%	638	+5.069%
2025-08-04	26.3300	26.3334	26.3100	26.3334	+0.281%	690	+4.959%
2025-08-01	26.2300	26.2596	26.2300	26.2596	-0.068%	2,302	+5.254%
2025-07-31	26.3200	26.3299	26.2775	26.2775	-0.061%	9,955	+5.182%
2025-07-30	26.3300	26.3300	26.2900	26.2935	-0.028%	7,158	+5.118%
2025-07-29	26.3000	26.3050	26.2650	26.3009	-0.026%	12,940	+5.089%
2025-07-28	26.3160	26.3160	26.2700	26.3078	+0.163%	13,547	+5.061%
2025-07-25	26.2700	26.2850	26.2601	26.2651	+0.031%	1,981	+5.232%
2025-07-24	26.2600	26.2701	26.2400	26.2569	+0.103%	10,401	+5.265%
2025-07-23	26.2201	26.2800	26.2200	26.2300	-0.054%	29,790	+5.373%
2025-07-22	26.2200	26.2690	26.2200	26.2442	-0.057%	6,946	+5.316%
2025-07-21	26.2510	26.2900	26.2500	26.2591	+0.115%	17,683	+5.256%
2025-07-18	26.2201	26.2400	26.2101	26.2289	-0.048%	3,489	+5.377%
2025-07-17	26.2400	26.2500	26.1900	26.2415	+0.178%	19,234	+5.327%
2025-07-16	26.1850	26.2000	26.1800	26.1948	+0.032%	5,831	+5.514%
2025-07-15	26.2300	26.2300	26.1701	26.1865	-0.045%	2,926	+5.548%
2025-07-14	26.2099	26.2200	26.1711	26.1982	+0.036%	16,768	+5.501%
2025-07-11	26.2000	26.2100	26.1601	26.1888	+0.020%	4,455	+5.539%
2025-07-10	26.1500	26.2100	26.1500	26.1835	-0.040%	14,094	+5.560%
2025-07-09	26.2200	26.2200	26.1500	26.1941	+0.131%	15,999	+5.517%
2025-07-08	26.1900	26.1900	26.1300	26.1599	+0.039%	8,904	+5.655%
2025-07-07	26.1900	26.1900	26.1200	26.1498	-0.096%	10,294	+5.696%
2025-07-03	26.2100	26.2100	26.1750	26.1750	+0.028%	5,854	+5.594%
2025-07-02	26.1350	26.1800	26.1350	26.1677	+0.126%	1,154	+5.624%
2025-07-01	26.1327	26.1900	26.1100	26.1349	-0.096%	19,327	+5.756%
2025-06-30	26.1800	26.1800	26.1300	26.1599	+0.090%	1,921	+5.655%
2025-06-27	26.0800	26.1754	26.0800	26.1364	+0.011%	14,744	+5.750%
2025-06-26	26.1000	26.1400	26.0701	26.1335	+0.148%	11,974	+5.762%
2025-06-25	26.1000	26.1000	26.0739	26.0950	+0.077%	14,907	+5.918%
2025-06-24	26.0700	26.0900	26.0621	26.0750	+0.250%	15,963	+5.999%
2025-06-23	26.0100	26.0300	25.9950	26.0099	+0.143%	13,223	+6.265%
2025-06-20	26.0100	26.0100	25.9355	25.9728	+0.165%	10,614	+6.416%
2025-06-18	26.0000	26.0000	25.9300	25.9300	-0.084%	7,385	+6.592%
2025-06-17	26.0000	26.0000	25.9517	25.9517	-0.203%	9,396	+6.503%
2025-06-16	25.9300	26.0100	25.9300	26.0044	+0.263%	492,638	+6.287%
2025-06-13	25.9300	25.9700	25.9100	25.9361	-0.227%	25,006	+6.567%
2025-06-12	25.9100	25.9950	25.9100	25.9950	+0.113%	15,130	+6.325%
2025-06-11	25.9100	25.9890	25.9100	25.9657	+0.070%	9,441	+6.445%
2025-06-10	25.9100	25.9600	25.9100	25.9476	-0.038%	4,591	+6.520%
2025-06-09	25.9400	25.9600	25.9000	25.9574	+0.188%	10,176	+6.479%
2025-06-06	25.9400	25.9499	25.9000	25.9087	-0.007%	30,746	+6.680%
2025-06-05	25.9200	25.9600	25.9000	25.9106	+0.022%	38,379	+6.672%
2025-06-04	25.9200	25.9300	25.8801	25.9048	-0.045%	19,200	+6.696%
2025-06-03	25.8900	25.9300	25.8816	25.9165	+0.044%	60,294	+6.648%
2025-06-02	25.8000	25.9099	25.8000	25.9051	+0.368%	245,609	+6.694%
2025-05-30	25.8200	25.8500	25.8100	25.8100	+0.006%	5,617	+7.088%
2025-05-29	25.8100	25.8500	25.8000	25.8085	-0.003%	7,775	+7.094%
2025-05-28	25.8218	25.8218	25.7900	25.8094	-0.007%	6,197	+7.090%
2025-05-27	25.6400	25.8113	25.6400	25.8113	+0.414%	4,742	+7.082%
2025-05-23	25.6200	25.7048	25.6200	25.7048	-0.122%	2,645	+7.526%
2025-05-22	25.6700	25.7500	25.6700	25.7363	+0.186%	4,617	+7.394%
2025-05-21	25.7201	25.7401	25.6886	25.6886	-0.216%	956	+7.594%
2025-05-20	25.7699	25.7699	25.7200	25.7443	+0.022%	789	+7.361%
2025-05-19	25.7413	25.7500	25.7000	25.7387	+0.055%	7,766	+7.384%
2025-05-16	24.5300	25.7599	24.5300	25.7246	+0.101%	4,565	+7.443%
2025-05-15	25.6810	25.7000	25.6800	25.6986	+0.075%	1,553	+7.552%
2025-05-14	25.6401	25.6794	25.6401	25.6794	+0.096%	19,306	+7.632%
2025-05-13	25.6390	25.6550	25.6100	25.6548	+0.489%	11,599	+7.735%
2025-05-12	25.4100	25.5300	25.4100	25.5300	+1.569%	22,057	+8.262%
2025-05-09	25.1900	25.1900	25.1200	25.1355	+0.003%	884	+9.961%
2025-05-08	25.0800	25.2000	25.0800	25.1348	+0.527%	2,784	+9.964%
2025-05-07	24.8700	25.0030	24.8700	25.0030	+0.085%	181	+10.544%
2025-05-06	25.0000	25.0000	24.9817	24.9817	-0.368%	143	+10.638%
2025-05-05	25.0600	25.0900	25.0300	25.0739	-0.224%	1,663	+10.231%
2025-05-02	25.0400	25.1302	25.0400	25.1302	+0.714%	1,963	+9.984%
2025-05-01	24.9500	24.9600	24.9500	24.9520	+0.509%	396	+10.770%
2025-04-30	24.4800	24.8257	24.4400	24.8257	+0.188%	1,353	+11.333%
2025-04-29	24.7250	24.8100	24.6700	24.7792	+0.264%	9,204	+11.542%
2025-04-28	24.7800	24.7800	24.5800	24.7139	+0.036%	1,410	+11.837%
2025-04-25	24.5600	24.7050	24.5600	24.7050	+0.546%	610	+11.877%
2025-04-24	24.5000	24.5708	24.5000	24.5708	+1.174%	261	+12.488%
2025-04-23	24.4200	24.4200	24.2857	24.2857	+0.907%	1,249	+13.809%
2025-04-22	23.9607	24.0674	23.9607	24.0674	+0.951%	1,220	+14.841%
2025-04-21	23.9900	23.9900	23.8072	23.8406	-0.976%	1,691	+15.934%
2025-04-17	24.1017	24.1200	24.0756	24.0756	-0.089%	1,868	+14.802%
2025-04-16	24.2500	24.2500	24.0450	24.0971	-1.313%	2,724	+14.700%
2025-04-15	24.3000	24.4782	24.3000	24.4176	-0.034%	10,701	+13.194%
2025-04-14	24.5000	24.5000	24.3700	24.4259	-0.029%	5,549	+13.156%
2025-04-11	24.2600	24.4331	24.2600	24.4331	+0.494%	519	+13.122%
2025-04-10	24.3200	24.3200	24.1110	24.3129	-1.167%	1,531	+13.682%
2025-04-09	23.8500	24.6000	23.8500	24.6000	+3.309%	3,082	+12.355%
2025-04-08	24.0929	24.0929	23.8120	23.8120	-0.102%	3,087	+16.073%
2025-04-07	23.6510	24.1500	23.6200	23.8362	-0.107%	23,337	+15.955%
2025-04-04	24.0000	24.0700	23.8617	23.8617	-1.614%	5,078	+15.831%
2025-04-03	24.3600	24.4049	24.2531	24.2531	-2.151%	26,174	+13.962%
2025-04-02	24.6800	24.7862	24.6800	24.7862	+0.377%	301	+11.511%
2025-04-01	24.5800	24.6930	24.5400	24.6930	+0.412%	1,140	+11.932%
2025-03-31	24.4200	24.5918	24.4200	24.5918	-0.030%	91,259	+12.392%
2025-03-28	24.7800	24.7800	24.5700	24.5991	-1.032%	988	+12.359%
2025-03-27	24.8700	24.8900	24.8400	24.8555	-0.209%	4,279	+11.200%
2025-03-26	25.0800	25.0800	24.8600	24.9076	-0.559%	14,025	+10.967%
2025-03-25	25.0000	25.0477	25.0000	25.0477	+0.231%	2,482	+10.347%
2025-03-24	24.9500	24.9900	24.9500	24.9900	+0.847%	1,491	+10.601%
2025-03-21	24.6400	24.7800	24.6400	24.7800	+0.033%	2,010	+11.539%
2025-03-20	24.6900	24.7718	24.6900	24.7718	-0.074%	1,030	+11.576%
2025-03-19	24.7000	24.7901	24.7000	24.7901	+0.507%	895	+11.493%
2025-03-18	24.7100	24.7500	24.6500	24.6650	-0.592%	1,604	+12.059%
2025-03-17	24.7700	24.8118	24.7200	24.8118	+0.257%	738	+11.396%
2025-03-14	24.6210	24.7481	24.6200	24.7481	+0.849%	3,431	+11.683%
2025-03-13	24.6500	24.6500	24.5100	24.5398	-0.622%	2,813	+12.631%
2025-03-12	24.7100	24.7100	24.6500	24.6933	+0.237%	6,142	+11.930%
2025-03-11	24.6100	24.6410	24.5800	24.6348	+0.101%	1,798	+12.196%
2025-03-10	24.7600	24.7899	24.6000	24.6100	-1.327%	2,676	+12.309%
2025-03-07	24.8800	24.9410	24.8100	24.9410	+0.447%	966	+10.819%
2025-03-06	24.9200	24.9600	24.8300	24.8300	-0.868%	3,778	+11.314%
2025-03-05	24.9200	25.0474	24.9200	25.0474	+0.423%	589	+10.348%
2025-03-04	24.9000	24.9800	24.8510	24.9419	-0.046%	10,510	+10.815%
2025-03-03	25.1000	25.1000	24.9534	24.9534	-0.505%	1,774	+10.764%
2025-02-28	25.0300	25.0800	24.9700	25.0800	+0.345%	5,224	+10.205%
2025-02-27	25.1900	25.1900	24.9938	24.9938	-0.661%	16,310	+10.585%
2025-02-26	25.1602	25.1602	25.1602	25.1602	+0.120%	196	+9.853%
2025-02-25	25.1001	25.1401	25.1001	25.1300	-0.340%	6,789	+9.985%
2025-02-24	25.2500	25.2550	25.2000	25.2158	-0.112%	8,129	+9.611%
2025-02-21	25.3101	25.3350	25.1900	25.2440	-0.278%	109,567	+9.489%
2025-02-20	25.3100	25.3143	25.3000	25.3143	-0.058%	9,032	+9.185%
2025-02-19	25.3100	25.3376	25.3100	25.3291	+0.022%	7,109	+9.121%
2025-02-18	25.2500	25.3236	25.2500	25.3236	+0.015%	1,034	+9.144%
2025-02-14	25.2900	25.3198	25.2900	25.3198	+0.199%	3,737	+9.161%
2025-02-13	25.2437	25.2695	25.2437	25.2695	+0.142%	113	+9.378%
2025-02-12	25.2100	25.2336	25.2100	25.2336	-0.021%	1,049	+9.534%

.dark-mode .HRCqLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRCqLB{ color: #333333; background-color: white; border: 2px solid #333333; }CPNJCalamos Nasdaq-100 Structured Alt Protection ETF - Junestock NYSE ETF

CPNJ
Calamos Nasdaq-100 Structured Alt Protection ETF - June
stock NYSE ETF