Dark

CPNS
Calamos Nasdaq-100 Structured Alt Protection ETF - September
stock NYSE ETF

Market Open

Aug 4, 2026 3:05:55 PM EDT

28.28USD+0.071%(+0.02)183

28.28Bid 28.34Ask 0.06Spread

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	28.2800	28.2936	28.2800	28.2936	+0.033%	932	0.000%
2026-08-03	28.2600	28.2844	28.2500	28.2844	+0.107%	6,601	+0.033%
2026-07-31	28.2100	28.2541	28.2100	28.2541	+0.152%	1,583	+0.140%
2026-07-30	28.1800	28.2113	27.9700	28.2113	+0.389%	7,104	+0.292%
2026-07-29	28.1310	28.1700	28.1000	28.1019	-0.273%	5,137	+0.682%
2026-07-28	28.1789	28.1789	28.1789	28.1789	-0.001%	6	+0.407%
2026-07-27	28.1791	28.1791	28.1791	28.1791	+0.029%	6	+0.406%
2026-07-24	28.1501	28.1800	28.1500	28.1708	-0.012%	2,059	+0.436%
2026-07-23	28.1600	28.1741	28.1600	28.1741	-0.142%	3,953	+0.424%
2026-07-22	28.2142	28.2142	28.2142	28.2142	+0.020%	6	+0.281%
2026-07-21	28.2100	28.2100	28.2085	28.2085	+0.105%	285	+0.302%
2026-07-20	28.1700	28.1790	28.1700	28.1790	+0.054%	1,069	+0.407%
2026-07-17	28.1500	28.1637	28.1500	28.1637	-0.056%	160	+0.461%
2026-07-16	28.1500	28.1794	28.1500	28.1794	+0.033%	900	+0.405%
2026-07-15	28.2150	28.2150	28.1600	28.1700	0.000%	4,551	+0.439%
2026-07-14	28.1800	28.1800	28.1700	28.1700	-0.003%	2,541	+0.439%
2026-07-13	28.1709	28.1709	28.1709	28.1709	+0.003%	6	+0.436%
2026-07-10	28.1700	28.1850	28.1600	28.1700	+0.107%	7,055	+0.439%
2026-07-09	28.1400	28.1400	28.1400	28.1400	+0.044%	116	+0.546%
2026-07-08	28.1350	28.1350	28.1010	28.1275	+0.012%	8,364	+0.591%
2026-07-07	28.1200	28.1241	28.1110	28.1241	-0.048%	371	+0.603%
2026-07-06	28.1300	28.1375	28.1300	28.1375	+0.127%	213	+0.555%
2026-07-02	28.1018	28.1018	28.1018	28.1018	-0.105%	42	+0.683%
2026-07-01	28.1400	28.1400	28.1100	28.1312	+0.081%	2,399	+0.577%
2026-06-30	28.1000	28.1100	28.1000	28.1085	+0.058%	1,167	+0.659%
2026-06-29	28.0700	28.0922	28.0700	28.0922	+0.135%	1,641	+0.717%
2026-06-26	28.0400	28.0542	28.0400	28.0542	-0.015%	901	+0.853%
2026-06-25	28.0400	28.0584	28.0300	28.0584	+0.101%	2,231	+0.838%
2026-06-24	28.0900	28.0900	28.0300	28.0300	-0.067%	3,250	+0.940%
2026-06-23	28.0500	28.0500	28.0489	28.0489	-0.179%	411	+0.872%
2026-06-22	28.0900	28.0991	28.0900	28.0991	+0.048%	800	+0.692%
2026-06-18	28.0701	28.0856	28.0701	28.0856	+0.164%	116	+0.741%
2026-06-17	28.0400	28.0400	28.0397	28.0397	-0.190%	477	+0.906%
2026-06-16	28.0800	28.1050	28.0700	28.0932	-0.029%	2,315	+0.713%
2026-06-15	28.1013	28.1013	28.1013	28.1013	+0.225%	24	+0.684%
2026-06-12	27.9500	28.0381	27.9500	28.0381	+0.100%	1,724	+0.911%
2026-06-11	27.9850	28.0100	27.9500	28.0100	+0.110%	24,335	+1.012%
2026-06-10	27.9801	27.9801	27.9400	27.9791	-0.080%	1,333	+1.124%
2026-06-09	27.9500	28.0015	27.9500	28.0015	-0.066%	438	+1.043%
2026-06-08	28.0300	28.0300	28.0200	28.0200	+0.143%	225	+0.976%
2026-06-05	28.0400	28.0400	27.9800	27.9800	-0.253%	244	+1.121%
2026-06-04	28.0800	28.0800	28.0500	28.0510	+0.051%	1,256	+0.865%
2026-06-03	28.0500	28.0500	28.0350	28.0366	-0.045%	1,616	+0.917%
2026-06-02	28.0492	28.0492	28.0492	28.0492	+0.019%	2	+0.871%
2026-06-01	28.0440	28.0440	28.0440	28.0440	-0.024%	61	+0.890%
2026-05-29	28.0400	28.0600	28.0400	28.0508	+0.060%	5,433	+0.866%
2026-05-28	28.0500	28.0500	28.0200	28.0339	+0.011%	3,959	+0.926%
2026-05-27	28.0300	28.0309	28.0110	28.0309	-0.029%	1,424	+0.937%
2026-05-26	28.0391	28.0391	28.0391	28.0391	+0.130%	60	+0.908%
2026-05-22	28.0028	28.0028	28.0028	28.0028	+0.192%	20	+1.038%
2026-05-21	27.9510	27.9600	27.9400	27.9491	-0.098%	355	+1.233%
2026-05-20	27.9899	27.9900	27.9650	27.9765	+0.080%	894	+1.133%
2026-05-19	27.9800	27.9800	27.9542	27.9542	-0.018%	717	+1.214%
2026-05-18	27.9210	27.9593	27.8200	27.9593	+0.025%	20,923	+1.196%
2026-05-15	27.9400	27.9640	27.9300	27.9523	+0.002%	13,075	+1.221%
2026-05-14	27.9518	27.9518	27.9518	27.9518	+0.064%	0	+1.223%
2026-05-13	27.9300	27.9339	27.9300	27.9339	-0.035%	1,230	+1.288%
2026-05-12	27.9100	27.9438	27.9100	27.9438	+0.064%	1,100	+1.252%
2026-05-11	27.9300	27.9550	27.8800	27.9260	-0.010%	1,770	+1.316%
2026-05-08	27.9200	27.9288	27.9200	27.9288	+0.104%	200	+1.306%
2026-05-07	27.8910	27.9100	27.8800	27.8997	+0.071%	1,067	+1.412%
2026-05-06	27.8700	27.8800	27.8700	27.8800	+0.103%	319	+1.484%
2026-05-05	27.8700	27.8700	27.8450	27.8513	+0.113%	1,520	+1.588%
2026-05-04	27.8301	27.8400	27.8100	27.8200	0.000%	1,910	+1.702%
2026-05-01	27.8300	27.8310	27.8200	27.8200	-0.006%	22,867	+1.702%
2026-04-30	27.7800	27.8216	27.7800	27.8216	+0.226%	2,390	+1.697%
2026-04-29	27.7501	27.7590	27.7501	27.7590	-0.019%	363	+1.926%
2026-04-28	27.7643	27.7643	27.7643	27.7643	-0.094%	3	+1.906%
2026-04-27	27.7904	27.7904	27.7904	27.7904	+0.043%	23	+1.811%
2026-04-24	27.7410	27.7784	27.7410	27.7784	+0.216%	961	+1.855%
2026-04-23	27.7100	27.7300	27.7100	27.7186	-0.041%	1,315	+2.074%
2026-04-22	27.7110	27.7300	27.6900	27.7300	+0.185%	3,934	+2.032%
2026-04-21	27.6900	27.6900	27.6789	27.6789	-0.069%	121	+2.221%
2026-04-20	27.6980	27.6980	27.6980	27.6980	-0.018%	110	+2.150%
2026-04-17	27.7030	27.7030	27.7030	27.7030	+0.159%	82	+2.132%
2026-04-16	27.6591	27.6591	27.6591	27.6591	+0.101%	159	+2.294%
2026-04-15	27.6010	27.6312	27.5901	27.6312	+0.204%	1,096	+2.397%
2026-04-14	27.5500	27.5750	27.5100	27.5750	+0.149%	11,204	+2.606%
2026-04-13	27.4900	27.5339	27.4900	27.5339	+0.175%	415	+2.759%
2026-04-10	27.4600	27.4858	27.4600	27.4858	+0.024%	100	+2.939%
2026-04-09	27.4650	27.4793	27.4650	27.4793	+0.165%	109	+2.963%
2026-04-08	27.4300	27.4340	27.4300	27.4340	+0.511%	1,320	+3.133%
2026-04-07	27.2700	27.2944	27.2410	27.2944	+0.126%	1,905	+3.661%
2026-04-06	27.2610	27.2700	27.2600	27.2601	+0.076%	1,597	+3.791%
2026-04-02	27.2300	27.2393	27.2200	27.2393	-0.007%	3,719	+3.871%
2026-04-01	27.2101	27.2550	27.2101	27.2413	+0.252%	653	+3.863%
2026-03-31	27.1200	27.1728	27.1200	27.1728	+0.495%	1,191	+4.125%
2026-03-30	27.0389	27.0389	27.0389	27.0389	-0.113%	0.036	+4.640%
2026-03-27	27.0695	27.0695	27.0695	27.0695	-0.295%	0	+4.522%
2026-03-26	27.1700	27.1700	27.1497	27.1497	-0.456%	776	+4.213%
2026-03-25	27.2650	27.2742	27.2600	27.2742	+0.130%	743	+3.738%
2026-03-24	27.2010	27.2389	27.2010	27.2389	-0.137%	735	+3.872%
2026-03-23	27.2500	27.2762	27.2500	27.2762	+0.287%	102	+3.730%
2026-03-20	27.1981	27.1981	27.1981	27.1981	-0.334%	62	+4.028%
2026-03-19	27.2893	27.2893	27.2893	27.2893	-0.073%	191	+3.680%
2026-03-18	27.3092	27.3092	27.3092	27.3092	-0.201%	0	+3.605%
2026-03-17	27.3400	27.3641	27.3400	27.3641	+0.092%	206	+3.397%
2026-03-16	27.3350	27.3389	27.3200	27.3389	+0.221%	414	+3.492%
2026-03-13	27.3000	27.3100	27.2785	27.2785	-0.075%	498	+3.721%
2026-03-12	27.2991	27.2991	27.2991	27.2991	-0.313%	0	+3.643%
2026-03-11	27.3848	27.3848	27.3848	27.3848	+0.018%	0	+3.319%
2026-03-10	27.3715	27.3973	27.3500	27.3799	+0.011%	1,529	+3.337%
2026-03-09	27.2910	27.3768	27.2900	27.3768	+0.225%	1,389	+3.349%
2026-03-06	27.3100	27.3500	27.3100	27.3153	-0.200%	503	+3.582%
2026-03-05	27.3500	27.3700	27.3000	27.3700	-0.074%	2,382	+3.374%
2026-03-04	27.3600	27.3902	27.3600	27.3902	+0.244%	2,173	+3.298%
2026-03-03	27.2600	27.3235	27.2600	27.3235	-0.168%	2,833	+3.550%
2026-03-02	27.3696	27.3696	27.3696	27.3696	+0.167%	298	+3.376%
2026-02-27	27.3240	27.3240	27.3240	27.3240	-0.093%	300	+3.549%
2026-02-26	27.3100	27.3494	27.3100	27.3494	-0.128%	719	+3.452%
2026-02-25	27.3700	27.3850	27.3700	27.3844	+0.241%	2,700	+3.320%
2026-02-24	27.3186	27.3186	27.3186	27.3186	+0.124%	594	+3.569%
2026-02-23	27.2600	27.2847	27.2600	27.2847	-0.060%	2,375	+3.698%
2026-02-20	27.2810	27.3012	27.2810	27.3012	+0.028%	555	+3.635%
2026-02-19	27.2935	27.2935	27.2935	27.2935	-0.097%	92	+3.664%
2026-02-18	27.3200	27.3200	27.3200	27.3200	+0.165%	0	+3.564%
2026-02-17	27.2700	27.2751	27.2500	27.2751	-0.018%	10,912	+3.734%
2026-02-13	27.2801	27.2801	27.2801	27.2801	+0.056%	0	+3.715%
2026-02-12	27.2648	27.2648	27.2648	27.2648	-0.268%	0	+3.773%
2026-02-11	27.3300	27.3380	27.3000	27.3380	+0.011%	2,516	+3.496%
2026-02-10	27.3305	27.3351	27.3305	27.3351	-0.072%	323	+3.506%
2026-02-09	27.3000	27.3548	27.2900	27.3548	+0.127%	4,649	+3.432%
2026-02-06	27.2500	27.3200	27.2500	27.3200	+0.367%	4,109	+3.564%
2026-02-05	27.1300	27.2201	27.1300	27.2201	-0.180%	700	+3.944%
2026-02-04	27.2450	27.2691	27.2450	27.2691	-0.241%	503	+3.757%
2026-02-03	27.3701	27.3701	27.3351	27.3351	-0.179%	446	+3.506%
2026-02-02	27.3200	27.3900	27.3200	27.3841	+0.091%	26,132	+3.321%
2026-01-30	27.3400	27.3592	27.3400	27.3592	-0.109%	1,672	+3.415%
2026-01-29	27.3400	27.3890	27.3400	27.3890	-0.007%	2,443	+3.303%
2026-01-28	27.3901	27.4130	27.3901	27.3910	-0.030%	3,890	+3.295%
2026-01-27	27.3600	27.3991	27.3600	27.3991	+0.111%	839	+3.265%
2026-01-26	27.3688	27.3688	27.3688	27.3688	+0.104%	21	+3.379%
2026-01-23	27.3400	27.3403	27.3100	27.3403	+0.023%	4,597	+3.487%
2026-01-22	27.3000	27.3600	27.3000	27.3341	+0.092%	424	+3.510%
2026-01-21	27.2700	27.3091	27.2700	27.3091	+0.221%	4,205	+3.605%
2026-01-20	27.2500	27.3000	27.2200	27.2489	-0.293%	1,884	+3.834%
2026-01-16	27.3200	27.3300	27.3000	27.3290	+0.036%	6,605	+3.530%
2026-01-15	27.3101	27.3191	27.3101	27.3191	+0.141%	368	+3.567%
2026-01-14	27.2700	27.2805	27.2700	27.2805	-0.199%	4,290	+3.714%
2026-01-13	27.3000	27.3349	27.3000	27.3349	-0.019%	192	+3.507%
2026-01-12	27.2500	27.3400	27.2500	27.3400	+0.079%	2,824	+3.488%
2026-01-09	27.3183	27.3183	27.3183	27.3183	+0.103%	0	+3.570%
2026-01-08	27.2800	27.2901	27.2600	27.2901	-0.091%	1,111	+3.677%
2026-01-07	27.2800	27.3249	27.2800	27.3150	+0.110%	2,351	+3.583%
2026-01-06	27.2710	27.2850	27.2700	27.2850	+0.059%	5,121	+3.697%
2026-01-05	27.2510	27.2800	27.2300	27.2689	+0.090%	2,089	+3.758%
2026-01-02	27.2415	27.2445	27.2415	27.2445	+0.090%	104	+3.851%
2025-12-31	27.2500	27.2500	27.2200	27.2200	-0.124%	790	+3.944%
2025-12-30	27.2539	27.2539	27.2539	27.2539	-0.078%	173	+3.815%
2025-12-29	27.2736	27.2751	27.2736	27.2751	+0.008%	197	+3.734%
2025-12-26	27.2700	27.3100	27.2501	27.2728	+0.029%	7,488	+3.743%
2025-12-24	27.2650	27.2650	27.2650	27.2650	+0.052%	0	+3.773%
2025-12-23	27.2110	27.2507	27.2110	27.2507	+0.056%	178	+3.827%
2025-12-22	27.2699	27.2699	27.2355	27.2355	+0.076%	755	+3.885%
2025-12-19	27.1701	27.2149	27.1700	27.2149	+0.221%	1,557	+3.964%
2025-12-18	27.1050	27.1550	27.1050	27.1550	+0.244%	142	+4.193%
2025-12-17	27.1300	27.1500	27.0888	27.0888	-0.307%	905	+4.448%
2025-12-16	27.1600	27.1722	27.1600	27.1722	+0.086%	2,281	+4.127%
2025-12-15	27.1450	27.1488	27.1450	27.1488	-0.017%	565	+4.217%
2025-12-12	27.1710	27.2050	27.1534	27.1534	-0.208%	1,930	+4.199%
2025-12-11	27.0300	27.2100	27.0300	27.2100	+0.022%	4,967	+3.982%
2025-12-10	27.2041	27.2041	27.2041	27.2041	+0.051%	55	+4.005%
2025-12-09	27.1902	27.1902	27.1902	27.1902	+0.060%	0	+4.058%
2025-12-08	27.1900	27.1900	27.1739	27.1739	-0.054%	4,987	+4.120%
2025-12-05	27.1600	27.1885	27.1600	27.1885	+0.072%	591	+4.065%
2025-12-04	27.1689	27.1689	27.1689	27.1689	-0.022%	5	+4.140%
2025-12-03	27.1750	27.1750	27.1750	27.1750	+0.055%	0	+4.116%
2025-12-02	27.1800	27.1800	27.1460	27.1601	+0.111%	340	+4.173%
2025-12-01	27.0900	27.1300	27.0900	27.1300	-0.019%	896	+4.289%
2025-11-28	27.1400	27.1400	27.1300	27.1351	+0.114%	500	+4.269%
2025-11-26	27.0850	27.1043	27.0700	27.1043	+0.108%	1,454	+4.388%
2025-11-25	27.0300	27.0800	27.0300	27.0750	+0.094%	2,604	+4.501%
2025-11-24	27.0300	27.0700	27.0300	27.0497	+0.367%	1,394	+4.599%
2025-11-21	26.9700	26.9741	26.9350	26.9509	+0.074%	1,080	+4.982%
2025-11-20	27.0900	27.0900	26.9310	26.9310	-0.200%	491	+5.060%
2025-11-19	27.0300	27.0400	26.9849	26.9849	+0.008%	5,117	+4.850%
2025-11-18	26.9700	26.9827	26.9650	26.9827	-0.045%	320	+4.858%
2025-11-17	26.9500	26.9949	26.9500	26.9949	-0.170%	405	+4.811%
2025-11-14	27.0000	27.0500	27.0000	27.0410	+0.089%	2,661	+4.632%
2025-11-13	27.0600	27.0600	27.0000	27.0169	-0.331%	853	+4.726%
2025-11-12	27.1000	27.1065	27.0900	27.1065	+0.025%	1,932	+4.379%
2025-11-11	27.0900	27.1100	27.0883	27.0998	+0.036%	11,646	+4.405%
2025-11-10	27.0800	27.0900	27.0400	27.0900	+0.278%	4,888	+4.443%
2025-11-07	26.9900	27.0400	26.9800	27.0150	-0.037%	3,457	+4.733%
2025-11-06	27.0800	27.0800	27.0249	27.0249	-0.185%	3,502	+4.695%
2025-11-05	27.1000	27.1090	27.0750	27.0750	+0.037%	1,051	+4.501%
2025-11-04	27.0650	27.0650	27.0650	27.0650	-0.220%	25	+4.539%
2025-11-03	27.1118	27.1248	27.1118	27.1248	+0.035%	405	+4.309%
2025-10-31	27.1292	27.1292	27.1154	27.1154	+0.056%	205	+4.345%
2025-10-30	27.1001	27.1001	27.1001	27.1001	-0.110%	40	+4.404%
2025-10-29	27.0200	27.1300	27.0200	27.1300	-0.054%	25,263	+4.289%
2025-10-28	27.1110	27.1447	27.1110	27.1447	+0.037%	1,299	+4.233%
2025-10-27	27.1300	27.1347	27.0910	27.1347	+0.165%	2,664	+4.271%
2025-10-24	27.0700	27.0900	27.0600	27.0900	+0.111%	6,691	+4.443%
2025-10-23	27.0500	27.0900	27.0300	27.0599	+0.132%	4,684	+4.559%
2025-10-22	27.0241	27.0241	27.0241	27.0241	-0.150%	50	+4.698%
2025-10-20	27.0200	27.0800	27.0200	27.0648	+0.130%	2,620	+4.540%
2025-10-17	27.0000	27.0296	27.0000	27.0296	+0.172%	279	+4.676%
2025-10-16	27.0000	27.0000	26.9831	26.9831	-0.004%	833	+4.857%
2025-10-15	26.9854	26.9854	26.9500	26.9843	+0.020%	7,379	+4.852%
2025-10-14	26.9600	27.0100	26.9201	26.9790	-0.093%	4,418	+4.873%
2025-10-13	26.9300	27.0041	26.9300	27.0041	+0.257%	7,401	+4.775%
2025-10-10	27.0100	27.0200	26.9350	26.9350	-0.167%	4,873	+5.044%
2025-10-09	26.9900	26.9900	26.9700	26.9800	-0.097%	3,866	+4.869%
2025-10-08	27.0063	27.0063	27.0063	27.0063	+0.096%	85	+4.767%
2025-10-07	26.9700	26.9805	26.9700	26.9805	-0.011%	1,771	+4.867%
2025-10-06	26.9710	27.0000	26.9700	26.9836	+0.036%	7,771	+4.855%
2025-10-03	26.9700	26.9739	26.9600	26.9739	-0.060%	4,459	+4.893%
2025-10-02	26.9500	26.9900	26.9500	26.9900	+0.038%	3,378	+4.830%
2025-10-01	26.9400	26.9800	26.9400	26.9798	+0.115%	24,475	+4.870%
2025-09-30	26.9300	26.9487	26.9300	26.9487	+0.069%	101	+4.991%
2025-09-29	26.9113	26.9500	26.9100	26.9300	0.000%	1,744	+5.063%
2025-09-26	26.8700	26.9300	26.8700	26.9300	+0.100%	1,144	+5.063%
2025-09-25	26.9190	26.9190	26.8400	26.9030	-0.029%	5,580	+5.169%
2025-09-24	26.9111	26.9111	26.8900	26.9109	-0.148%	1,350	+5.138%
2025-09-23	26.9200	26.9508	26.9135	26.9508	+0.040%	6,120	+4.982%
2025-09-22	26.9300	26.9428	26.9100	26.9400	+0.048%	2,225	+5.024%
2025-09-19	26.9272	26.9272	26.9272	26.9272	+0.102%	2	+5.074%
2025-09-18	26.9000	26.9300	26.8997	26.8997	+0.089%	1,842	+5.182%
2025-09-17	26.8900	26.9100	26.8406	26.8757	-0.093%	2,903	+5.276%
2025-09-16	26.8770	26.9007	26.8770	26.9007	+0.031%	2,575	+5.178%
2025-09-15	26.8600	26.8923	26.8500	26.8923	+0.137%	3,301	+5.211%
2025-09-12	26.8700	26.8700	26.8500	26.8554	-0.003%	1,785	+5.355%
2025-09-11	26.8600	26.8693	26.8427	26.8563	+0.163%	18,293	+5.352%
2025-09-10	26.8290	26.8400	26.7992	26.8125	0.000%	2,504	+5.524%
2025-09-09	26.8400	26.8500	26.7800	26.8125	+0.041%	16,861	+5.524%
2025-09-08	26.7706	26.8015	26.7706	26.8015	+0.076%	3,181	+5.567%
2025-09-05	26.9700	26.9700	26.7700	26.7811	+0.075%	12,625	+5.648%
2025-09-04	26.7000	26.7610	26.6900	26.7610	+0.135%	33,903	+5.727%
2025-09-03	26.6700	26.7400	26.6700	26.7250	+0.131%	37,842	+5.869%
2025-09-02	26.7800	26.7800	26.6000	26.6900	+0.011%	129,339	+6.008%
2025-08-29	26.6700	26.7200	26.6600	26.6870	+0.006%	13,263	+6.020%
2025-08-28	26.6800	26.7090	26.6300	26.6853	+0.039%	1,471	+6.027%
2025-08-27	26.6855	26.6855	26.6500	26.6749	+0.059%	300	+6.068%
2025-08-26	26.6500	26.6700	26.6500	26.6591	-0.041%	2,955	+6.131%
2025-08-25	26.6400	26.6700	26.6400	26.6700	+0.022%	1,003	+6.088%
2025-08-22	26.6800	26.6800	26.6615	26.6641	+0.015%	667	+6.111%
2025-08-21	26.6300	26.6600	26.6300	26.6600	+0.113%	6,405	+6.128%
2025-08-20	26.6000	26.6300	26.6000	26.6300	-0.075%	2,304	+6.247%
2025-08-19	26.6578	26.6578	26.6200	26.6501	-0.000%	7,702	+6.167%
2025-08-18	26.6627	26.6627	26.6300	26.6502	+0.005%	1,826	+6.167%
2025-08-15	26.6200	26.6490	26.6200	26.6489	+0.037%	2,346	+6.172%
2025-08-14	26.6391	26.6391	26.6391	26.6391	-0.004%	12	+6.211%
2025-08-13	26.6402	26.6402	26.6402	26.6402	+0.020%	0	+6.206%
2025-08-12	26.6348	26.6348	26.6348	26.6348	+0.081%	0	+6.228%
2025-08-11	26.6133	26.6133	26.6133	26.6133	-0.001%	1	+6.314%
2025-08-08	26.5910	26.6150	26.5900	26.6136	+0.095%	1,801	+6.313%
2025-08-07	26.5884	26.5884	26.5884	26.5884	+0.012%	82	+6.413%
2025-08-06	26.5851	26.5851	26.5851	26.5851	+0.116%	0	+6.427%
2025-08-05	26.5750	26.5750	26.5400	26.5542	-0.036%	872	+6.550%
2025-08-04	26.5400	26.5638	26.5400	26.5638	+0.203%	1,955	+6.512%
2025-08-01	26.4900	26.5100	26.4600	26.5100	-0.140%	645	+6.728%
2025-07-31	26.5500	26.5500	26.5050	26.5471	-0.046%	205	+6.579%
2025-07-30	26.5594	26.5594	26.5594	26.5594	+0.017%	0	+6.530%
2025-07-29	26.5100	26.5550	26.5100	26.5550	-0.015%	1,680	+6.547%
2025-07-28	26.5300	26.5589	26.5300	26.5589	+0.070%	106	+6.532%
2025-07-25	26.5200	26.5402	26.5200	26.5402	+0.058%	190	+6.607%
2025-07-24	26.5100	26.5247	26.5100	26.5247	+0.078%	8,340	+6.669%
2025-07-23	26.4800	26.5200	26.4700	26.5041	+0.055%	3,518	+6.752%
2025-07-22	26.4906	26.4906	26.4894	26.4894	-0.059%	810	+6.811%
2025-07-21	26.4800	26.5050	26.4800	26.5050	+0.080%	200	+6.748%
2025-07-18	26.4600	26.4839	26.4500	26.4839	+0.034%	2,078	+6.833%
2025-07-17	26.4790	26.4790	26.4400	26.4750	+0.076%	1,113	+6.869%
2025-07-16	26.4100	26.4550	26.4100	26.4550	+0.019%	753	+6.950%
2025-07-15	26.4500	26.4500	26.4500	26.4500	+0.057%	0	+6.970%
2025-07-14	26.4000	26.4349	26.4000	26.4349	+0.038%	1,275	+7.031%
2025-07-11	26.4249	26.4249	26.4249	26.4249	+0.019%	0	+7.072%
2025-07-10	26.3500	26.4200	26.3500	26.4200	+0.000%	5,839	+7.092%
2025-07-09	26.4059	26.4199	26.4059	26.4199	+0.132%	609	+7.092%
2025-07-08	26.3600	26.3850	26.3600	26.3850	+0.076%	232	+7.234%
2025-07-07	26.3600	26.3649	26.3300	26.3649	+0.017%	1,493	+7.315%
2025-07-03	26.3800	26.4172	26.3500	26.3605	+0.054%	4,556	+7.333%
2025-07-02	26.3000	26.3462	26.3000	26.3462	+0.081%	285	+7.392%
2025-07-01	26.3248	26.3248	26.3248	26.3248	-0.095%	0	+7.479%
2025-06-30	26.3499	26.3499	26.3499	26.3499	+0.134%	0	+7.376%
2025-06-27	26.3147	26.3147	26.3147	26.3147	+0.094%	0	+7.520%
2025-06-26	26.2900	26.2900	26.2900	26.2900	+0.133%	9	+7.621%
2025-06-25	26.2550	26.2550	26.2550	26.2550	+0.052%	0	+7.765%
2025-06-24	26.2424	26.2424	26.2414	26.2414	+0.303%	162	+7.820%
2025-06-23	26.1620	26.1620	26.1620	26.1620	+0.260%	0	+8.148%
2025-06-20	26.1024	26.1024	26.0705	26.0941	-0.075%	5,642	+8.429%
2025-06-18	26.1137	26.1137	26.1137	26.1137	+0.033%	0	+8.348%
2025-06-17	26.1100	26.1100	26.1050	26.1050	-0.116%	100	+8.384%
2025-06-16	26.1300	26.1400	26.1100	26.1352	+0.269%	280,318	+8.259%
2025-06-13	26.0676	26.0676	26.0650	26.0650	-0.225%	191	+8.550%
2025-06-12	26.1237	26.1237	26.1237	26.1237	+0.052%	0	+8.306%
2025-06-11	26.1050	26.1102	26.1050	26.1102	-0.037%	271	+8.362%
2025-06-10	26.1199	26.1199	26.1199	26.1199	+0.095%	0	+8.322%
2025-06-09	26.0700	26.1000	26.0700	26.0952	+0.082%	19,112	+8.425%
2025-06-06	26.0737	26.0737	26.0737	26.0737	+0.226%	20	+8.514%
2025-06-05	26.0148	26.0148	26.0148	26.0148	-0.133%	5	+8.760%
2025-06-04	26.0494	26.0494	26.0494	26.0494	+0.056%	5	+8.615%
2025-06-03	26.0200	26.0349	26.0100	26.0349	+0.208%	3,868	+8.676%
2025-06-02	25.9400	25.9808	25.9400	25.9808	+0.123%	1,675	+8.902%
2025-05-30	25.8900	25.9488	25.8900	25.9488	+0.072%	2,968	+9.036%
2025-05-29	25.9500	25.9500	25.9302	25.9302	+0.060%	385	+9.114%
2025-05-28	25.9370	25.9370	25.9115	25.9146	-0.083%	7,757	+9.180%
2025-05-27	25.8000	25.9360	25.8000	25.9360	+0.544%	1,522	+9.090%
2025-05-23	25.7957	25.7957	25.7957	25.7957	-0.183%	100	+9.683%
2025-05-22	25.8300	25.8550	25.8300	25.8430	+0.012%	962	+9.483%
2025-05-21	25.9024	25.9024	25.8200	25.8400	-0.249%	286	+9.495%
2025-05-20	25.8800	25.9044	25.8791	25.9044	-0.057%	881	+9.223%
2025-05-19	25.9193	25.9193	25.9193	25.9193	-0.002%	161	+9.160%
2025-05-16	25.8900	25.9197	25.8810	25.9197	+0.145%	1,329	+9.159%
2025-05-15	25.8701	25.8821	25.8500	25.8821	+0.028%	498	+9.317%
2025-05-14	25.7900	25.8748	25.7900	25.8748	+0.124%	2,802	+9.348%
2025-05-13	25.8428	25.8428	25.8428	25.8428	+0.418%	117	+9.483%
2025-05-12	25.6912	25.7351	25.6912	25.7351	+0.864%	1,612	+9.942%
2025-05-09	25.5147	25.5147	25.5147	25.5147	+0.038%	0	+10.891%
2025-05-08	25.5200	25.5700	25.5051	25.5051	+0.240%	537	+10.933%
2025-05-07	25.3500	25.4441	25.3500	25.4441	+0.038%	2,607	+11.199%
2025-05-06	25.4345	25.4345	25.4345	25.4345	-0.162%	0	+11.241%
2025-05-05	25.4757	25.4757	25.4757	25.4757	-0.134%	20	+11.061%
2025-05-02	25.5100	25.5100	25.5100	25.5100	+0.376%	20	+10.912%
2025-05-01	25.4400	25.4400	25.4145	25.4145	+0.259%	655	+11.329%
2025-04-30	25.3489	25.3489	25.3489	25.3489	+0.094%	0	+11.617%
2025-04-29	25.3500	25.3500	25.2900	25.3251	+0.119%	200	+11.722%
2025-04-28	25.2951	25.2951	25.2951	25.2951	+0.081%	2	+11.854%
2025-04-25	25.2747	25.2747	25.2747	25.2747	+0.280%	40	+11.944%
2025-04-24	25.1400	25.2041	25.1400	25.2041	+0.557%	4,251	+12.258%
2025-04-23	25.0300	25.0646	24.9500	25.0646	+0.602%	36,786	+12.883%
2025-04-22	24.9146	24.9146	24.9146	24.9146	+0.362%	2	+13.562%
2025-04-21	24.7510	24.8248	24.7510	24.8248	-0.488%	200	+13.973%
2025-04-17	24.9500	24.9500	24.9465	24.9465	-0.012%	227	+13.417%
2025-04-16	25.0530	25.0530	24.9496	24.9496	-0.701%	663	+13.403%
2025-04-15	25.0800	25.1258	25.0800	25.1258	-0.024%	330	+12.608%
2025-04-14	25.1318	25.1318	25.1318	25.1318	+0.014%	7	+12.581%
2025-04-11	25.0700	25.1283	25.0700	25.1283	+0.317%	451	+12.597%
2025-04-10	25.0200	25.0800	25.0200	25.0490	-0.611%	2,068	+12.953%
2025-04-09	24.8100	25.2030	24.8100	25.2030	+1.888%	810	+12.263%
2025-04-08	24.7359	24.7359	24.7359	24.7359	-0.111%	0	+14.383%
2025-04-07	25.0000	25.0000	24.7000	24.7634	+0.074%	9,854	+14.256%
2025-04-04	24.8200	24.8200	24.7452	24.7452	-0.959%	446	+14.340%
2025-04-03	25.0000	25.0000	24.9848	24.9848	-1.187%	2,108	+13.243%
2025-04-02	25.2849	25.2849	25.2849	25.2849	+0.233%	0	+11.899%
2025-04-01	25.1905	25.2260	25.1905	25.2260	+0.213%	516	+12.160%
2025-03-31	25.1725	25.1725	25.1725	25.1725	-0.010%	0	+12.399%
2025-03-28	25.1750	25.1750	25.1750	25.1750	-0.648%	50	+12.388%
2025-03-27	25.3300	25.3393	25.3300	25.3393	-0.082%	1,000	+11.659%
2025-03-26	25.4200	25.4200	25.3600	25.3600	-0.376%	155	+11.568%
2025-03-25	25.4556	25.4556	25.4556	25.4556	+0.101%	11	+11.149%
2025-03-24	25.4299	25.4299	25.4299	25.4299	+0.552%	0	+11.261%
2025-03-21	25.2800	25.2903	25.2400	25.2903	+0.060%	40,208	+11.875%
2025-03-20	25.2500	25.2751	25.2469	25.2751	-0.057%	774	+11.943%
2025-03-19	25.2900	25.2900	25.2894	25.2894	+0.316%	100	+11.879%
2025-03-18	25.2125	25.2125	25.1900	25.2097	-0.399%	457	+12.233%
2025-03-17	25.2500	25.3106	25.2500	25.3106	+0.154%	597	+11.786%
2025-03-14	25.2400	25.2718	25.2300	25.2718	+0.545%	613	+11.957%
2025-03-13	25.2090	25.2090	25.1348	25.1348	-0.456%	112	+12.567%
2025-03-12	25.2550	25.2550	25.1700	25.2499	+0.176%	5,122	+12.054%
2025-03-11	25.1900	25.2100	25.1210	25.2056	-0.016%	7,895	+12.251%
2025-03-10	25.1710	25.2096	25.1700	25.2096	-0.671%	4,274	+12.233%
2025-03-07	25.3500	25.3800	25.3200	25.3800	+0.039%	3,066	+11.480%
2025-03-06	25.3750	25.3750	25.3600	25.3701	-0.488%	1,055	+11.523%
2025-03-05	25.4000	25.4945	25.4000	25.4945	+0.249%	10,271	+10.979%
2025-03-04	25.3500	25.4400	25.3500	25.4313	-0.028%	8,633	+11.255%
2025-03-03	25.5800	25.5800	25.4384	25.4384	-0.400%	720	+11.224%
2025-02-28	25.5000	25.5406	25.4300	25.5406	+0.260%	1,945	+10.779%
2025-02-27	25.6000	25.6001	25.4700	25.4744	-0.440%	2,789	+11.067%
2025-02-26	25.5900	25.5919	25.5500	25.5871	+0.029%	5,898	+10.578%
2025-02-25	25.5800	25.5800	25.5500	25.5796	-0.253%	10,900	+10.610%
2025-02-24	25.6477	25.6605	25.6300	25.6446	-0.176%	2,963	+10.330%
2025-02-21	25.6898	25.6898	25.6898	25.6898	-0.253%	11	+10.136%
2025-02-20	25.7550	25.7550	25.7550	25.7550	-0.036%	0	+9.857%
2025-02-19	25.7643	25.7643	25.7643	25.7643	+0.056%	10	+9.817%
2025-02-18	25.7200	25.7500	25.7200	25.7500	+0.061%	10,611	+9.878%
2025-02-14	25.7400	25.7400	25.7100	25.7343	+0.155%	4,041	+9.945%
2025-02-13	25.6700	25.6944	25.6610	25.6944	+0.159%	3,340	+10.116%
2025-02-12	25.6536	25.6536	25.6536	25.6536	-0.021%	43	+10.291%
2025-02-11	25.6400	25.6590	25.6400	25.6590	+0.074%	1,948	+10.268%

.dark-mode .PCKk6s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCKk6s{ color: #333333; background-color: white; border: 2px solid #333333; }CPNSCalamos Nasdaq-100 Structured Alt Protection ETF - Septemberstock NYSE ETF

CPNS
Calamos Nasdaq-100 Structured Alt Protection ETF - September
stock NYSE ETF