Dark

CPNQ
Calamos Nasdaq-100 Structured Alt Protection ETF - December
stock NYSE ETF

Market Open

Aug 3, 2026 3:59:30 PM EDT

27.46USD0.000%(+27.46)761

27.52Bid 27.59Ask 0.07Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	27.5150	27.5235	27.5150	27.5235	+0.231%	3,715	0.000%
2026-08-03	27.3800	27.4600	27.3800	27.4600	+0.261%	11,554	+0.231%
2026-07-31	27.3200	27.3885	27.3200	27.3885	+0.227%	5,195	+0.493%
2026-07-30	27.2800	27.3300	27.1200	27.3265	+0.524%	12,514	+0.721%
2026-07-29	27.2450	27.2900	27.1800	27.1840	-0.420%	6,455	+1.249%
2026-07-28	27.2900	27.3050	27.2800	27.2986	-0.023%	18,719	+0.824%
2026-07-27	27.2950	27.3050	27.2950	27.3050	-0.070%	207	+0.800%
2026-07-24	27.3240	27.3240	27.3240	27.3240	-0.087%	20	+0.730%
2026-07-23	27.3300	27.3477	27.3300	27.3477	-0.175%	785	+0.643%
2026-07-22	27.3956	27.3956	27.3956	27.3956	-0.056%	6	+0.467%
2026-07-21	27.3900	27.4300	27.3900	27.4110	+0.208%	4,411	+0.410%
2026-07-20	27.3541	27.3541	27.3541	27.3541	-0.039%	12	+0.619%
2026-07-17	27.3000	27.3649	27.3000	27.3649	+0.018%	863	+0.580%
2026-07-16	27.3900	27.3950	27.3600	27.3600	-0.282%	76,002	+0.598%
2026-07-15	27.4100	27.4375	27.4100	27.4375	+0.020%	1,999	+0.313%
2026-07-14	27.3800	27.4319	27.3800	27.4319	+0.147%	539	+0.334%
2026-07-13	27.3917	27.3917	27.3917	27.3917	-0.067%	159	+0.481%
2026-07-10	27.4200	27.4200	27.4100	27.4100	-0.018%	365	+0.414%
2026-07-09	27.4000	27.4150	27.4000	27.4150	+0.241%	2,229	+0.396%
2026-07-08	27.3400	27.3600	27.3400	27.3491	+0.007%	310	+0.638%
2026-07-07	27.3600	27.3600	27.3400	27.3471	-0.138%	3,962	+0.645%
2026-07-06	27.3300	27.4000	27.3000	27.3850	+0.147%	4,241	+0.506%
2026-07-02	27.3100	27.3449	27.3000	27.3449	-0.153%	1,571	+0.653%
2026-07-01	27.4140	27.4200	27.3500	27.3868	-0.085%	10,548	+0.499%
2026-06-30	27.3600	27.4100	27.3600	27.4100	+0.329%	2,196	+0.414%
2026-06-29	27.3500	27.3500	27.3200	27.3200	+0.108%	1,756	+0.745%
2026-06-26	27.2600	27.3400	27.2600	27.2905	-0.218%	7,372	+0.854%
2026-06-25	27.3400	27.3500	27.2700	27.3500	+0.073%	185,492	+0.634%
2026-06-24	27.3500	27.3500	27.3100	27.3300	+0.074%	11,194	+0.708%
2026-06-23	27.2500	27.3400	27.2500	27.3099	-0.205%	3,054	+0.782%
2026-06-22	27.4150	27.4190	27.3601	27.3661	+0.022%	9,225	+0.575%
2026-06-18	27.3900	27.4200	27.3600	27.3600	+0.175%	3,247	+0.598%
2026-06-17	27.3600	27.3600	27.3121	27.3121	-0.112%	549	+0.774%
2026-06-16	27.4100	27.4100	27.3400	27.3427	-0.233%	3,388	+0.661%
2026-06-15	27.3900	27.4066	27.3900	27.4066	+0.281%	119	+0.427%
2026-06-12	27.3000	27.3299	27.3000	27.3299	+0.165%	140	+0.708%
2026-06-11	27.2100	27.2849	27.2000	27.2849	+0.386%	54,128	+0.874%
2026-06-10	27.2310	27.2310	27.1800	27.1800	-0.267%	2,382	+1.264%
2026-06-09	27.2800	27.2800	27.2000	27.2529	-0.136%	2,827	+0.993%
2026-06-08	27.3000	27.3500	27.2900	27.2900	+0.184%	7,505	+0.856%
2026-06-05	27.2900	27.3090	27.2400	27.2400	-0.439%	2,123	+1.041%
2026-06-04	27.3600	27.3900	27.3600	27.3600	-0.070%	2,013	+0.598%
2026-06-03	27.3700	27.3792	27.3700	27.3792	+0.034%	2,060	+0.527%
2026-06-02	27.3700	27.3900	27.3700	27.3700	-0.051%	2,406	+0.561%
2026-06-01	27.3900	27.3900	27.3500	27.3840	-0.022%	6,107	+0.509%
2026-05-29	27.3900	27.3900	27.3900	27.3900	+0.097%	1,941	+0.487%
2026-05-28	27.3500	27.3635	27.3500	27.3635	+0.102%	1,366	+0.585%
2026-05-27	27.3350	27.3500	27.3100	27.3355	-0.016%	2,616	+0.688%
2026-05-26	27.3100	27.3400	27.3100	27.3400	+0.257%	4,450	+0.671%
2026-05-22	27.3050	27.3055	27.2700	27.2700	+0.073%	5,807	+0.930%
2026-05-21	27.2700	27.2700	27.2200	27.2500	-0.052%	11,833	+1.004%
2026-05-20	27.2400	27.2641	27.2400	27.2641	+0.144%	1,187	+0.951%
2026-05-19	27.2250	27.2250	27.2250	27.2250	-0.036%	9	+1.096%
2026-05-18	27.2100	27.2349	27.2100	27.2349	+0.092%	1,726	+1.060%
2026-05-15	27.2100	27.2790	27.2100	27.2100	-0.110%	6,563	+1.152%
2026-05-14	27.2800	27.3000	27.2400	27.2400	-0.055%	51,745	+1.041%
2026-05-13	27.2550	27.2550	27.2550	27.2550	+0.092%	141	+0.985%
2026-05-12	27.1700	27.2300	27.1700	27.2300	-0.070%	306	+1.078%
2026-05-11	27.2491	27.2491	27.2491	27.2491	+0.020%	198	+1.007%
2026-05-08	27.2436	27.2436	27.2436	27.2436	+0.199%	1	+1.027%
2026-05-07	27.2200	27.2200	27.1895	27.1895	-0.019%	523	+1.228%
2026-05-06	27.1600	27.1950	27.1600	27.1946	+0.191%	2,899	+1.209%
2026-05-05	27.1500	27.1600	27.1400	27.1427	+0.157%	4,833	+1.403%
2026-05-04	27.1300	27.1300	27.1000	27.1002	-0.036%	1,493	+1.562%
2026-05-01	27.0901	27.1100	27.0901	27.1100	+0.203%	1,138	+1.525%
2026-04-30	27.0100	27.0550	27.0100	27.0550	+0.111%	782	+1.732%
2026-04-29	27.0000	27.0250	27.0000	27.0250	+0.085%	2,413	+1.845%
2026-04-28	26.9900	27.0021	26.9800	27.0021	-0.159%	2,151	+1.931%
2026-04-27	27.0350	27.0450	27.0000	27.0450	+0.130%	1,608	+1.769%
2026-04-24	27.0000	27.0500	27.0000	27.0100	+0.184%	3,493	+1.901%
2026-04-23	26.9600	26.9999	26.9400	26.9604	-0.097%	4,080	+2.089%
2026-04-22	26.9650	27.0000	26.9500	26.9866	+0.249%	2,437	+1.990%
2026-04-21	26.9000	26.9197	26.9000	26.9197	-0.047%	117	+2.243%
2026-04-20	26.9100	26.9399	26.9100	26.9324	-0.012%	246	+2.195%
2026-04-17	26.9250	26.9500	26.9000	26.9357	+0.197%	2,596	+2.182%
2026-04-16	26.8900	26.9000	26.8828	26.8828	+0.072%	1,472	+2.383%
2026-04-15	26.8100	26.8634	26.8100	26.8634	+0.217%	13,304	+2.457%
2026-04-14	26.7950	26.8051	26.7700	26.8051	+0.278%	1,085	+2.680%
2026-04-13	26.6800	26.7308	26.6800	26.7308	+0.148%	3,726	+2.965%
2026-04-10	26.6900	26.6912	26.6900	26.6912	-0.033%	129	+3.118%
2026-04-09	26.6400	26.7000	26.6400	26.7000	+0.261%	2,677	+3.084%
2026-04-08	26.6400	26.6800	26.6000	26.6304	+0.530%	7,066	+3.354%
2026-04-07	26.4500	26.4900	26.4500	26.4900	-0.060%	1,217	+3.901%
2026-04-06	26.5100	26.5200	26.4700	26.5059	+0.059%	12,681	+3.839%
2026-04-02	26.4700	26.4903	26.4500	26.4903	+0.152%	1,707	+3.900%
2026-04-01	26.4600	26.4700	26.4500	26.4500	-0.468%	1,918	+4.059%
2026-03-31	26.3650	26.6200	26.3300	26.5744	+1.044%	14,353	+3.571%
2026-03-30	26.3101	26.3600	26.2900	26.2999	-0.070%	4,483	+4.652%
2026-03-27	26.3300	26.3300	26.3184	26.3184	-0.254%	238	+4.579%
2026-03-26	26.4300	26.4300	26.3853	26.3853	-0.395%	485	+4.314%
2026-03-25	26.4900	26.4900	26.4800	26.4900	+0.129%	759	+3.901%
2026-03-24	26.4500	26.4650	26.4400	26.4560	-0.170%	2,145	+4.035%
2026-03-23	26.4900	26.5010	26.4900	26.5010	+0.264%	603	+3.858%
2026-03-20	26.4900	26.4900	26.4313	26.4313	-0.221%	4,460	+4.132%
2026-03-19	26.4800	26.5000	26.4800	26.4899	-0.209%	1,402	+3.902%
2026-03-18	26.5600	26.5601	26.5453	26.5453	-0.198%	1,862	+3.685%
2026-03-17	26.5800	26.6400	26.5800	26.5979	+0.165%	2,767	+3.480%
2026-03-16	26.6200	26.6200	26.5500	26.5542	+0.118%	8,072	+3.650%
2026-03-13	26.4700	26.5431	26.4700	26.5228	-0.178%	1,385	+3.773%
2026-03-12	26.5600	26.5750	26.5600	26.5700	-0.169%	7,468	+3.589%
2026-03-11	26.6110	26.6151	26.6100	26.6151	-0.075%	947	+3.413%
2026-03-10	26.6000	26.6450	26.6000	26.6350	+0.038%	5,506	+3.336%
2026-03-09	26.5400	26.6250	26.5400	26.6250	+0.173%	468	+3.375%
2026-03-06	26.5400	26.6100	26.5400	26.5789	-0.229%	4,642	+3.554%
2026-03-05	26.6300	26.6400	26.5850	26.6400	+0.150%	2,642	+3.316%
2026-03-04	26.5800	26.6800	26.5800	26.6000	+0.082%	8,258	+3.472%
2026-03-03	26.5250	26.5800	26.5250	26.5783	-0.178%	4,611	+3.556%
2026-03-02	26.6100	26.6256	26.5950	26.6256	+0.057%	2,133	+3.372%
2026-02-27	26.5997	26.6105	26.5849	26.6105	+0.152%	1,062	+3.431%
2026-02-26	26.5700	26.6450	26.5700	26.5700	-0.150%	2,521	+3.589%
2026-02-25	26.6100	26.6450	26.6100	26.6100	+0.114%	9,561	+3.433%
2026-02-24	26.5900	26.6100	26.5798	26.5798	+0.150%	1,025	+3.550%
2026-02-23	26.5641	26.5800	26.5300	26.5401	-0.203%	2,154	+3.705%
2026-02-20	26.6000	26.6100	26.5700	26.5941	+0.147%	3,836	+3.495%
2026-02-19	26.5400	26.5690	26.5300	26.5551	-0.058%	4,923	+3.647%
2026-02-18	26.5500	26.6200	26.5500	26.5706	+0.266%	5,123	+3.586%
2026-02-17	26.4900	26.5600	26.4900	26.5000	-0.157%	8,395	+3.862%
2026-02-13	26.5600	26.5600	26.5200	26.5417	-0.069%	80,818	+3.699%
2026-02-12	26.5600	26.5600	26.5600	26.5600	-0.144%	406	+3.628%
2026-02-11	26.6052	26.6168	26.5982	26.5982	-0.082%	2,898	+3.479%
2026-02-10	26.6300	26.6300	26.6000	26.6200	-0.075%	4,916	+3.394%
2026-02-09	26.6200	26.6400	26.6200	26.6400	+0.307%	7,418	+3.316%
2026-02-06	26.5150	26.5749	26.5150	26.5584	+0.277%	3,683	+3.634%
2026-02-05	26.4750	26.5400	26.4500	26.4850	-0.130%	3,032	+3.921%
2026-02-04	26.5900	26.5900	26.5194	26.5194	-0.228%	5,695	+3.786%
2026-02-03	26.6350	26.6350	26.5800	26.5800	-0.300%	2,294	+3.550%
2026-02-02	26.6500	26.6800	26.6500	26.6600	+0.188%	3,547	+3.239%
2026-01-30	26.6500	26.6500	26.6100	26.6100	-0.188%	7,340	+3.433%
2026-01-29	26.6450	26.6600	26.6200	26.6600	-0.167%	2,261	+3.239%
2026-01-28	26.7020	26.7200	26.6901	26.7047	+0.093%	4,472	+3.066%
2026-01-27	26.6500	26.7000	26.6500	26.6799	+0.132%	9,548	+3.162%
2026-01-26	26.6600	26.6900	26.6300	26.6448	+0.094%	9,061	+3.298%
2026-01-23	26.6300	26.6300	26.6100	26.6198	+0.117%	731	+3.395%
2026-01-22	26.6200	26.6200	26.5800	26.5886	-0.080%	3,703	+3.516%
2026-01-21	26.5475	26.6100	26.5100	26.6100	+0.375%	15,037	+3.433%
2026-01-20	26.5525	26.5654	26.5000	26.5106	-0.314%	4,627	+3.821%
2026-01-16	26.6400	26.6400	26.5900	26.5941	-0.060%	1,623	+3.495%
2026-01-15	26.6400	26.6400	26.6001	26.6100	+0.188%	5,688	+3.433%
2026-01-14	26.6200	26.6200	26.5200	26.5600	-0.207%	7,184	+3.628%
2026-01-13	26.6200	26.6600	26.6100	26.6150	+0.001%	13,156	+3.413%
2026-01-12	26.5801	26.6200	26.5801	26.6148	+0.007%	4,589	+3.414%
2026-01-09	26.6300	26.6400	26.6008	26.6130	+0.086%	13,396	+3.421%
2026-01-08	26.5850	26.6000	26.5700	26.5900	-0.145%	8,661	+3.511%
2026-01-07	26.6300	26.6400	26.6200	26.6285	+0.164%	161,034	+3.361%
2026-01-06	26.6199	26.6199	26.5300	26.5848	+0.070%	4,416	+3.531%
2026-01-05	26.6400	26.6400	26.5400	26.5661	+0.135%	8,888	+3.604%
2026-01-02	26.5500	26.6200	26.5303	26.5303	-0.077%	110,715	+3.744%
2025-12-31	26.6000	26.6000	26.5508	26.5508	+0.041%	4,196	+3.664%
2025-12-30	26.5900	26.6000	26.5400	26.5400	-0.080%	8,081	+3.706%
2025-12-29	26.5800	26.5899	26.5600	26.5613	-0.021%	968	+3.623%
2025-12-26	26.6000	26.6000	26.5660	26.5669	+0.007%	6,854	+3.601%
2025-12-24	26.5400	26.5650	26.5400	26.5650	+0.057%	1,000	+3.608%
2025-12-23	26.5500	26.5600	26.5144	26.5499	+0.094%	4,543	+3.667%
2025-12-22	26.5300	26.5500	26.5000	26.5250	+0.057%	3,262	+3.764%
2025-12-19	26.5300	26.5300	26.5100	26.5100	+0.189%	101	+3.823%
2025-12-18	26.4350	26.4890	26.4350	26.4600	+0.300%	5,495	+4.019%
2025-12-17	26.4700	26.4700	26.3800	26.3809	-0.280%	6,053	+4.331%
2025-12-16	26.4600	26.4799	26.4300	26.4550	-0.042%	88,736	+4.039%
2025-12-15	26.5100	26.5100	26.4554	26.4662	-0.014%	2,358	+3.995%
2025-12-12	26.4821	26.4900	26.4500	26.4700	-0.172%	10,234	+3.980%
2025-12-11	26.5050	26.5390	26.4801	26.5155	-0.038%	12,577	+3.802%
2025-12-10	26.5200	26.5257	26.5032	26.5257	+0.105%	1,326	+3.762%
2025-12-09	26.4815	26.5300	26.4815	26.4979	-0.012%	26,638	+3.870%
2025-12-08	26.6300	26.6300	26.4935	26.5011	-0.076%	58,262	+3.858%
2025-12-05	26.5211	26.5382	26.5000	26.5213	+0.057%	6,885	+3.779%
2025-12-04	26.4500	26.5440	26.4500	26.5061	+0.025%	11,648	+3.838%
2025-12-03	26.4500	26.5200	26.4500	26.4995	+0.068%	28,881	+3.864%
2025-12-02	26.4835	26.5200	26.4663	26.4814	+0.043%	14,433	+3.935%
2025-12-01	26.5000	26.5000	26.4215	26.4700	+0.076%	216,388	+3.980%
2025-11-28	26.3300	26.4500	26.3300	26.4500	+0.038%	3,259	+4.059%
2025-11-26	26.4600	26.4700	26.4000	26.4400	+0.095%	3,477	+4.098%
2025-11-25	26.4150	26.4150	26.4105	26.4149	-0.046%	721	+4.197%
2025-11-24	26.4000	26.4271	26.3902	26.4271	+0.160%	353	+4.149%
2025-11-21	26.3600	26.3875	26.3600	26.3849	+0.284%	328	+4.315%
2025-11-20	26.3900	26.3900	26.3101	26.3101	-0.245%	753	+4.612%
2025-11-19	26.3500	26.3748	26.3500	26.3748	+0.093%	100	+4.355%
2025-11-18	26.3502	26.3502	26.3502	26.3502	-0.075%	0	+4.453%
2025-11-17	26.3500	26.3699	26.3500	26.3699	-0.019%	400	+4.375%
2025-11-14	26.3750	26.3750	26.3750	26.3750	+0.104%	2	+4.355%
2025-11-13	26.3475	26.3475	26.3475	26.3475	-0.174%	4	+4.463%
2025-11-12	26.4100	26.4100	26.3934	26.3934	+0.069%	206	+4.282%
2025-11-11	26.3500	26.3753	26.3500	26.3753	-0.018%	198	+4.353%
2025-11-10	26.3400	26.3800	26.3400	26.3800	+0.232%	1,022	+4.335%
2025-11-07	26.3000	26.3190	26.3000	26.3190	+0.020%	278	+4.577%
2025-11-06	26.3232	26.3232	26.3100	26.3137	-0.056%	3,252	+4.598%
2025-11-05	26.3265	26.3284	26.3200	26.3284	+0.038%	3,838	+4.539%
2025-11-04	26.3399	26.3399	26.3100	26.3185	-0.038%	2,414	+4.579%
2025-11-03	26.3286	26.3286	26.3286	26.3286	+0.035%	46	+4.538%
2025-10-31	26.3100	26.3200	26.3100	26.3193	+0.021%	343	+4.575%
2025-10-30	26.3392	26.3400	26.3138	26.3138	-0.074%	1,074	+4.597%
2025-10-29	26.3010	26.3448	26.2900	26.3334	+0.038%	1,213	+4.519%
2025-10-27	26.2900	26.3450	26.2900	26.3234	+0.070%	204	+4.559%
2025-10-24	26.3050	26.3050	26.3050	26.3050	+0.119%	64	+4.632%
2025-10-23	26.1750	26.2737	26.1750	26.2737	+0.113%	769	+4.757%
2025-10-22	26.2441	26.2441	26.2441	26.2441	-0.018%	22	+4.875%
2025-10-20	26.2488	26.2488	26.2488	26.2488	+0.251%	1	+4.856%
2025-10-17	26.1400	26.1832	26.1400	26.1832	+0.153%	103	+5.119%
2025-10-16	26.1700	26.1700	26.1433	26.1433	-0.080%	124	+5.279%
2025-10-15	26.1700	26.1700	26.1200	26.1642	+0.020%	332	+5.195%
2025-10-14	26.1500	26.1590	26.1500	26.1590	-0.115%	795	+5.216%
2025-10-13	26.2150	26.2450	26.1307	26.1890	+0.364%	803	+5.096%
2025-10-10	26.0941	26.0941	26.0941	26.0941	-0.439%	3	+5.478%
2025-10-09	26.1700	26.2400	26.1700	26.2091	+0.021%	1,559	+5.015%
2025-10-08	26.2035	26.2035	26.2035	26.2035	+0.132%	0	+5.037%
2025-10-07	26.1700	26.1883	26.1500	26.1689	-0.056%	32,317	+5.176%
2025-10-06	26.1510	26.1835	26.1500	26.1835	+0.094%	4,700	+5.118%
2025-10-03	26.1400	26.1588	26.1400	26.1588	-0.023%	103	+5.217%
2025-10-02	26.1566	26.1650	26.1400	26.1649	+0.062%	1,194	+5.192%
2025-10-01	26.1366	26.1487	26.1200	26.1487	+0.058%	1,045	+5.258%
2025-09-30	26.1420	26.1420	26.1335	26.1335	+0.070%	268	+5.319%
2025-09-29	26.1152	26.1152	26.1152	26.1152	+0.001%	7	+5.393%
2025-09-26	26.0600	26.1149	26.0600	26.1149	+0.196%	334	+5.394%
2025-09-25	26.0550	26.0639	26.0400	26.0639	-0.077%	877	+5.600%
2025-09-24	26.0985	26.0985	26.0670	26.0840	-0.000%	4,562	+5.519%
2025-09-23	26.0700	26.0935	26.0700	26.0841	-0.095%	509	+5.518%
2025-09-22	26.0700	26.1089	26.0700	26.1089	+0.086%	103	+5.418%
2025-09-19	26.0865	26.0865	26.0865	26.0865	+0.050%	8	+5.509%
2025-09-18	26.0500	26.0735	26.0400	26.0735	+0.090%	316	+5.561%
2025-09-17	26.0500	26.0500	26.0500	26.0500	+0.028%	1	+5.656%
2025-09-16	26.0530	26.0530	26.0426	26.0426	+0.025%	100	+5.686%
2025-09-15	26.0110	26.0450	26.0100	26.0362	+0.042%	1,907	+5.712%
2025-09-12	26.0252	26.0252	26.0252	26.0252	+0.122%	44	+5.757%
2025-09-11	25.9600	25.9935	25.9600	25.9935	+0.206%	20,467	+5.886%
2025-09-10	25.9604	25.9604	25.9300	25.9400	-0.030%	1,054	+6.104%
2025-09-09	25.9625	25.9625	25.9050	25.9477	-0.003%	201	+6.073%
2025-09-08	25.9300	25.9484	25.9300	25.9484	+0.095%	385	+6.070%
2025-09-05	25.9068	25.9238	25.8900	25.9238	+0.058%	557	+6.171%
2025-09-04	25.8400	25.9089	25.8400	25.9089	+0.157%	1,815	+6.232%
2025-09-03	25.8400	25.8682	25.8400	25.8682	+0.289%	202	+6.399%
2025-09-02	25.7600	25.7937	25.7500	25.7937	-0.241%	13,628	+6.706%
2025-08-29	25.8400	25.8624	25.8300	25.8560	-0.112%	1,542	+6.449%
2025-08-28	25.8851	25.8851	25.8851	25.8851	+0.063%	3	+6.330%
2025-08-27	25.8700	25.8700	25.8689	25.8689	+0.053%	148	+6.396%
2025-08-26	25.8551	25.8551	25.8551	25.8551	+0.085%	0	+6.453%
2025-08-25	25.8100	25.8332	25.8100	25.8332	-0.080%	183	+6.543%
2025-08-22	25.8540	25.8540	25.8540	25.8540	+0.388%	224	+6.457%
2025-08-21	25.7301	25.7540	25.7301	25.7540	-0.116%	209	+6.871%
2025-08-20	25.7840	25.7840	25.7840	25.7840	-0.058%	0	+6.746%
2025-08-19	25.8000	25.8100	25.7989	25.7989	-0.234%	200	+6.685%
2025-08-18	25.8200	25.8618	25.8200	25.8593	-0.017%	4,512	+6.436%
2025-08-15	25.8700	25.8700	25.8638	25.8638	-0.020%	214	+6.417%
2025-08-14	25.8689	25.8689	25.8689	25.8689	+0.001%	7	+6.396%
2025-08-13	25.8540	25.8686	25.8540	25.8686	+0.079%	474	+6.397%
2025-08-12	25.8100	25.8525	25.8100	25.8482	+0.212%	531	+6.481%
2025-08-11	25.7800	25.7934	25.7700	25.7934	-0.039%	2,032	+6.708%
2025-08-08	25.7400	25.8034	25.7400	25.8034	+0.194%	1,851	+6.666%
2025-08-07	25.7535	25.7535	25.7535	25.7535	+0.061%	149	+6.873%
2025-08-06	25.6900	25.7378	25.6900	25.7378	+0.248%	707	+6.938%
2025-08-05	25.7137	25.7137	25.6742	25.6742	-0.157%	204	+7.203%
2025-08-04	25.6700	25.7146	25.6600	25.7146	+0.426%	5,558	+7.035%
2025-08-01	25.5900	25.6055	25.5700	25.6055	-0.338%	404	+7.491%
2025-07-31	25.7400	25.7400	25.6900	25.6924	-0.030%	3,681	+7.127%
2025-07-30	25.7001	25.7001	25.7001	25.7001	+0.023%	0	+7.095%
2025-07-29	25.7200	25.7219	25.6942	25.6942	-0.096%	1,413	+7.120%
2025-07-28	25.7000	25.7189	25.7000	25.7189	+0.077%	101	+7.017%
2025-07-25	25.6992	25.6992	25.6992	25.6992	+0.055%	38	+7.099%
2025-07-24	25.6500	25.6852	25.6500	25.6852	+0.142%	804	+7.157%
2025-07-23	25.6100	25.6488	25.6100	25.6488	+0.076%	3,227	+7.309%
2025-07-22	25.6292	25.6292	25.6292	25.6292	-0.097%	0	+7.391%
2025-07-21	25.6400	25.6540	25.6400	25.6540	+0.157%	1,313	+7.287%
2025-07-18	25.6000	25.6139	25.5933	25.6139	+0.020%	3,694	+7.455%
2025-07-17	25.5400	25.6125	25.5400	25.6089	+0.220%	2,300	+7.476%
2025-07-16	25.5528	25.5528	25.5528	25.5528	-0.053%	0	+7.712%
2025-07-15	25.5663	25.5663	25.5663	25.5663	+0.067%	0	+7.655%
2025-07-14	25.5100	25.5491	25.5100	25.5491	+0.080%	141	+7.728%
2025-07-11	25.5288	25.5288	25.5288	25.5288	-0.018%	4	+7.814%
2025-07-10	25.5600	25.5600	25.5334	25.5334	-0.002%	2,264	+7.794%
2025-07-09	25.5000	25.5700	25.5000	25.5338	+0.215%	8,333	+7.792%
2025-07-08	25.4978	25.5200	25.4789	25.4789	-0.023%	3,635	+8.025%
2025-07-07	25.4800	25.4848	25.4700	25.4848	-0.157%	1,154	+8.000%
2025-07-03	25.5000	25.5250	25.5000	25.5250	+0.246%	502	+7.830%
2025-07-02	25.4500	25.4623	25.4500	25.4623	+0.093%	664	+8.095%
2025-07-01	25.4500	25.4500	25.4150	25.4386	-0.139%	3,049	+8.196%
2025-06-30	25.4500	25.4740	25.4400	25.4740	+0.179%	4,434	+8.045%
2025-06-27	25.4284	25.4284	25.4284	25.4284	+0.056%	35	+8.239%
2025-06-26	25.3700	25.4141	25.3700	25.4141	+0.194%	6,623	+8.300%
2025-06-25	25.3400	25.3650	25.3400	25.3650	+0.103%	10,000	+8.510%
2025-06-24	25.3389	25.3389	25.3389	25.3389	+0.312%	4	+8.622%
2025-06-23	25.2000	25.2601	25.2000	25.2601	+0.274%	1,134	+8.960%
2025-06-20	25.2500	25.2500	25.1708	25.1911	-0.026%	1,438	+9.259%
2025-06-18	25.2400	25.2400	25.1977	25.1977	-0.042%	722	+9.230%
2025-06-17	25.2100	25.2100	25.2084	25.2084	-0.130%	610	+9.184%
2025-06-16	25.2300	25.2500	25.2236	25.2411	+0.243%	678,052	+9.042%
2025-06-13	25.1700	25.2300	25.1600	25.1799	-0.240%	663	+9.307%
2025-06-12	25.2100	25.2406	25.2100	25.2406	+0.084%	7,536	+9.045%
2025-06-11	25.2300	25.2300	25.2195	25.2195	+0.021%	136	+9.136%
2025-06-10	25.1800	25.2141	25.1600	25.2141	+0.128%	556	+9.159%
2025-06-09	25.1800	25.2000	25.1605	25.1819	-0.007%	6,895	+9.299%
2025-06-06	25.1745	25.1836	25.1700	25.1836	+0.215%	243	+9.291%
2025-06-05	25.1500	25.2000	25.1295	25.1295	-0.158%	930	+9.527%
2025-06-04	25.1400	25.1692	25.1319	25.1692	+0.096%	801	+9.354%
2025-06-03	25.1500	25.1550	25.1100	25.1451	+0.161%	7,883	+9.459%
2025-06-02	24.9200	25.1048	24.9200	25.1048	+0.099%	1,974	+9.634%
2025-05-30	25.0400	25.0800	25.0000	25.0800	+0.124%	14,850	+9.743%
2025-05-29	25.0500	25.0500	25.0489	25.0489	+0.017%	181	+9.879%
2025-05-28	25.0446	25.0446	25.0446	25.0446	-0.079%	0	+9.898%
2025-05-27	23.9800	25.1000	23.9800	25.0643	+0.470%	2,065	+9.812%
2025-05-23	24.8900	24.9600	24.8800	24.9470	-0.163%	8,856	+10.328%
2025-05-22	25.0400	25.0400	24.9800	24.9878	+0.052%	7,372	+10.148%
2025-05-21	25.0100	25.0200	24.9600	24.9749	-0.240%	2,389	+10.205%
2025-05-20	25.0000	25.0500	25.0000	25.0349	-0.071%	1,773	+9.941%
2025-05-19	25.0000	25.0527	25.0000	25.0527	+0.048%	3,382	+9.862%
2025-05-16	25.0408	25.0408	25.0408	25.0408	+0.163%	32	+9.915%
2025-05-15	25.0100	25.0300	24.9784	25.0000	+0.023%	3,906	+10.094%
2025-05-14	24.9599	25.0000	24.9510	24.9943	+0.137%	15,661	+10.119%
2025-05-13	24.9338	24.9700	24.9300	24.9600	+0.381%	15,924	+10.270%
2025-05-12	24.8306	24.8900	24.8306	24.8652	+0.689%	5,957	+10.691%
2025-05-09	24.7100	24.7100	24.6700	24.6950	-0.020%	8,627	+11.454%
2025-05-08	24.7090	24.7100	24.6676	24.6999	+0.211%	5,778	+11.432%
2025-05-07	24.6450	24.6550	24.6400	24.6478	+0.037%	1,545	+11.667%
2025-05-06	24.6000	24.6800	24.6000	24.6388	-0.103%	10,007	+11.708%
2025-05-05	24.6848	24.7000	24.6600	24.6641	-0.160%	1,552	+11.593%
2025-05-02	24.6996	24.7400	24.6996	24.7037	+0.259%	2,102	+11.414%
2025-05-01	24.6300	24.6500	24.6300	24.6399	+0.366%	1,437	+11.703%
2025-04-30	24.4417	24.5500	24.4417	24.5500	-0.041%	1,692	+12.112%
2025-04-29	24.5244	24.5601	24.5100	24.5601	+0.104%	3,894	+12.066%
2025-04-28	24.4801	24.5347	24.4801	24.5347	+0.187%	184	+12.182%
2025-04-25	24.4680	24.5100	24.4680	24.4890	+0.083%	4,343	+12.391%
2025-04-24	24.4687	24.4687	24.4687	24.4687	+0.465%	23	+12.485%
2025-04-23	24.3810	24.4299	24.2900	24.3555	+0.462%	67,006	+13.007%
2025-04-22	24.2900	24.2900	24.2100	24.2435	+0.014%	14,074	+13.529%
2025-04-21	24.2400	24.2400	24.1300	24.2400	-0.103%	31,836	+13.546%
2025-04-17	24.2400	24.2750	24.2200	24.2649	+0.004%	21,660	+13.429%
2025-04-16	24.3150	24.3150	24.1900	24.2640	-0.452%	10,105	+13.433%
2025-04-15	24.3431	24.3741	24.3300	24.3741	+0.001%	690	+12.921%
2025-04-14	24.4200	24.4200	24.3400	24.3739	-0.086%	14,728	+12.922%
2025-04-11	24.3110	24.3949	24.2908	24.3949	+0.231%	9,088	+12.825%
2025-04-10	24.2800	24.3700	24.2300	24.3386	-0.430%	5,669	+13.086%
2025-04-09	24.1000	24.4438	24.1000	24.4438	+1.329%	2,460	+12.599%
2025-04-08	24.2440	24.2440	24.1000	24.1231	-0.144%	4,171	+14.096%
2025-04-07	24.1100	24.1580	23.9810	24.1580	+0.157%	5,729	+13.931%
2025-04-04	24.1700	24.2006	24.1200	24.1201	-0.658%	6,921	+14.110%
2025-04-03	24.2800	24.3183	24.2700	24.2798	-0.855%	2,710	+13.360%
2025-04-02	24.4500	24.4900	24.4400	24.4892	+0.155%	2,117	+12.390%
2025-04-01	24.4316	24.4514	24.4316	24.4514	+0.191%	500	+12.564%
2025-03-31	24.3150	24.4048	24.3150	24.4048	-0.040%	27,315	+12.779%
2025-03-28	24.3800	24.4400	24.3800	24.4145	-0.466%	405	+12.734%
2025-03-27	24.5797	24.5797	24.5000	24.5288	+0.004%	16,342	+12.209%
2025-03-26	24.5900	24.6300	24.5278	24.5278	-0.476%	2,525	+12.213%
2025-03-25	24.6100	24.6500	24.6000	24.6452	+0.124%	14,602	+11.679%
2025-03-24	24.6200	24.6200	24.5700	24.6148	+0.450%	3,044	+11.817%
2025-03-21	24.4800	24.5045	24.4300	24.5045	+0.080%	815	+12.320%
2025-03-20	24.4610	24.4900	24.4400	24.4850	-0.041%	3,333	+12.410%
2025-03-19	24.4500	24.4950	24.4500	24.4950	+0.246%	206	+12.364%
2025-03-18	24.4300	24.4700	24.4300	24.4350	-0.380%	2,223	+12.640%
2025-03-17	24.4682	24.5283	24.4682	24.5283	+0.128%	2,232	+12.211%
2025-03-14	24.4969	24.4969	24.4969	24.4969	+0.460%	10	+12.355%
2025-03-13	24.4300	24.4300	24.3700	24.3848	-0.388%	2,579	+12.872%
2025-03-12	24.4600	24.5000	24.4200	24.4798	-0.017%	21,976	+12.434%
2025-03-11	24.4100	24.4900	24.4100	24.4840	+0.110%	12,183	+12.414%
2025-03-10	24.5400	24.5400	24.4320	24.4571	-0.706%	8,068	+12.538%
2025-03-07	24.5990	24.6309	24.5990	24.6309	+0.134%	529	+11.744%
2025-03-06	24.5979	24.5979	24.5979	24.5979	-0.456%	79	+11.894%
2025-03-05	24.6550	24.7106	24.6400	24.7106	+0.227%	2,739	+11.383%
2025-03-04	24.6400	24.6799	24.6200	24.6547	-0.024%	8,983	+11.636%
2025-03-03	24.7200	24.7500	24.6606	24.6606	-0.481%	3,656	+11.609%
2025-02-28	24.7000	24.7900	24.6972	24.7799	+0.279%	1,196	+11.072%
2025-02-27	24.7700	24.7700	24.7109	24.7109	-0.392%	437	+11.382%
2025-02-26	24.8600	24.8600	24.7931	24.8082	-0.017%	4,299	+10.945%
2025-02-25	24.8401	24.8600	24.7700	24.8124	-0.313%	11,265	+10.926%
2025-02-24	24.8633	24.9400	24.8633	24.8902	-0.104%	7,846	+10.580%
2025-02-21	25.0100	25.0100	24.9161	24.9161	-0.256%	3,134	+10.465%
2025-02-20	24.9900	25.0000	24.9800	24.9801	-0.082%	711	+10.182%
2025-02-19	25.0900	25.0900	24.9700	25.0005	+0.037%	8,023	+10.092%
2025-02-18	25.0400	25.0400	24.9700	24.9912	+0.089%	3,548	+10.133%
2025-02-14	25.0100	25.0100	24.9691	24.9691	+0.139%	1,467	+10.230%
2025-02-13	24.8900	24.9345	24.8900	24.9345	+0.193%	1,294	+10.383%
2025-02-12	24.9000	24.9000	24.8864	24.8864	+0.002%	240	+10.597%
2025-02-11	24.9200	24.9200	24.8858	24.8858	-0.041%	5,392	+10.599%
2025-02-10	24.9900	24.9900	24.8870	24.8959	+0.161%	11,832	+10.554%

.dark-mode .ZGGQ7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZGGQ7D{ color: #333333; background-color: white; border: 2px solid #333333; }CPNQCalamos Nasdaq-100 Structured Alt Protection ETF - Decemberstock NYSE ETF

CPNQ
Calamos Nasdaq-100 Structured Alt Protection ETF - December
stock NYSE ETF