Calamos Alternative Nasdaq and Bond ETF (CANQ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1007 | -0.378713802181 | 26.59 | 27.11 | 26.59 | 150 | 26.90099318 | SP |
| 4 | 1.1323 | 4.46543360808 | 25.357 | 27.11 | 24.82 | 481 | 25.69410787 | SP |
| 12 | 1.2093 | 4.78362341772 | 25.28 | 27.11 | 24.0503 | 603 | 25.04003836 | SP |
| 26 | 1.8193 | 7.37454398054 | 24.67 | 27.11 | 24.0503 | 977 | 25.06546143 | SP |
| 52 | 1.8193 | 7.37454398054 | 24.67 | 27.11 | 24.0503 | 977 | 25.06546143 | SP |
| 156 | 1.8193 | 7.37454398054 | 24.67 | 27.11 | 24.0503 | 977 | 25.06546143 | SP |
| 260 | 1.8193 | 7.37454398054 | 24.67 | 27.11 | 24.0503 | 977 | 25.06546143 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 26.4893 | -0.17 | -0.65 | 26.4893 | 26.4893 | 26.4893 | 2 |
| 1718922900 | 26.6623 | -0.31 | -1.14 | 26.6623 | 26.6623 | 26.6623 | 41 |
| 1718750100 | 26.9695 | 0.04 | 0.14 | 27.11 | 27.11 | 26.91 | 205 |
| 1718663700 | 26.9327 | 0.32 | 1.19 | 26.81 | 26.9327 | 26.81 | 306 |
| 1718404500 | 26.6161 | 0.13 | 0.47 | 26.59 | 26.6161 | 26.59 | 49 |
| 1718318100 | 26.4911 | 0.34 | 1.32 | 26.4911 | 26.4911 | 26.4911 | 0 |
| 1718231700 | 26.1465 | 0.33 | 1.28 | 26.1563 | 26.1563 | 26.1465 | 214 |
| 1718145300 | 25.8171 | 0.2 | 0.77 | 25.58 | 25.8171 | 25.58 | 200 |
| 1718058900 | 25.6201 | 0.02 | 0.08 | 24.82 | 25.65 | 24.82 | 5602 |
| 1717799700 | 25.5996 | -0.1 | -0.39 | 25.61 | 25.6572 | 25.5996 | 400 |
| 1717713300 | 25.6987 | -0.03 | -0.12 | 25.79 | 25.79 | 25.6987 | 58 |
| 1717626900 | 25.7304 | 0.52 | 2.06 | 25.5606 | 25.7304 | 25.5606 | 213 |
| 1717540500 | 25.21 | -0.01 | -0.05 | 25.11 | 25.21 | 25.11 | 5 |
| 1717454100 | 25.2223 | 0.03 | 0.12 | 25.21 | 25.2223 | 25.2099 | 595 |
| 1717194900 | 25.1913 | -0.02 | -0.09 | 24.95 | 25.1913 | 24.95 | 26 |
| 1717108500 | 25.214 | -0.11 | -0.42 | 25.26 | 25.26 | 25.18 | 156 |
| 1717022100 | 25.32 | -0.09 | -0.37 | 25.32 | 25.32 | 25.32 | 3 |
| 1716935700 | 25.4143 | 0.06 | 0.23 | 25.4 | 25.4143 | 25.4 | 104 |
| 1716590100 | 25.357 | 0.25 | 0.98 | 25.357 | 25.357 | 25.357 | 3 |
| 1716503700 | 25.11 | -0.14 | -0.54 | 25.35 | 25.35 | 25.11 | 409 |
| 1716417300 | 25.2453 | -0.08 | -0.30 | 25.26 | 25.26 | 25.2453 | 326 |
| 1716330900 | 25.3206 | 0.08 | 0.33 | 25.26 | 25.3206 | 25.26 | 394 |
| 1716244500 | 25.2374 | 0.08 | 0.32 | 25.2 | 25.2374 | 25.2 | 3 |
| 1715985300 | 25.1571 | -0.1 | -0.41 | 25.17 | 25.21 | 25.1571 | 682 |
| 1715898900 | 25.26 | -0.02 | -0.08 | 25.33 | 25.33 | 25.26 | 3 |
| 1715812500 | 25.28 | 0.31 | 1.25 | 25.11 | 25.28 | 25.11 | 642 |
| 1715726100 | 24.9676 | 0.12 | 0.49 | 25.91 | 25.91 | 24.962 | 307 |
| 1715639700 | 24.8451 | 0.04 | 0.16 | 24.85 | 24.87 | 24.8451 | 204 |
| 1715380500 | 24.8044 | 0.01 | 0.05 | 24.85 | 24.85 | 24.8044 | 101 |
| 1715294100 | 24.791 | 0.03 | 0.12 | 24.83 | 24.83 | 24.791 | 100 |
| 1715207700 | 24.7621 | -0.04 | -0.16 | 24.63 | 24.7621 | 24.63 | 71 |
| 1715121300 | 24.8009 | 0.06 | 0.25 | 24.76 | 24.8009 | 24.76 | 193 |
| 1715034900 | 24.74 | 0.13 | 0.52 | 24.7 | 24.74 | 24.7 | 16 |
| 1714775700 | 24.6112 | 0.29 | 1.19 | 24.59 | 24.6112 | 24.59 | 20 |
| 1714689300 | 24.3218 | 0.21 | 0.87 | 24.2 | 24.3218 | 24.2 | 27 |
| 1714602900 | 24.112 | -0.18 | -0.74 | 24.125 | 24.36 | 24.065 | 762 |
| 1714516500 | 24.2911 | -0.28 | -1.14 | 24.44 | 24.44 | 24.2911 | 2109 |
| 1714430100 | 24.5722 | 0.07 | 0.29 | 24.5 | 24.5722 | 24.5 | 583 |
| 1714170900 | 24.5 | 0.28 | 1.15 | 24.4911 | 24.5 | 24.48 | 3905 |
| 1714084500 | 24.2213 | -0.15 | -0.61 | 24.2213 | 24.2213 | 24.2213 | 8 |
| 1713998100 | 24.37 | 0.02 | 0.10 | 24.2893 | 24.37 | 24.2893 | 232 |
| 1713911700 | 24.3467 | 0.19 | 0.78 | 24.3467 | 24.3467 | 24.3467 | 0 |
| 1713825300 | 24.1579 | 0.11 | 0.45 | 24.22 | 24.22 | 24.1579 | 13 |
| 1713566100 | 24.0503 | -0.32 | -1.31 | 24.0503 | 24.0503 | 24.0503 | 12 |
| 1713479700 | 24.37 | -0.08 | -0.33 | 24.35 | 24.37 | 24.35 | 20 |
| 1713393300 | 24.45 | -0.09 | -0.37 | 24.48 | 24.48 | 24.45 | 149 |
| 1713306900 | 24.54 | 0.05 | 0.18 | 24.5 | 24.54 | 24.5 | 332 |
| 1713220500 | 24.4948 | -0.36 | -1.46 | 24.86 | 24.86 | 24.4948 | 939 |
| 1712961300 | 24.8572 | -0.18 | -0.73 | 24.85 | 24.8594 | 24.85 | 379 |
| 1712874900 | 25.0412 | 0.23 | 0.91 | 24.8903 | 25.0412 | 24.8903 | 309 |
| 1712788500 | 24.8152 | -0.24 | -0.97 | 24.83 | 24.83 | 24.8 | 509 |
| 1712702100 | 25.0579 | 0.09 | 0.36 | 25.0472 | 25.0579 | 25.01 | 432 |
| 1712615700 | 24.9687 | -0.06 | -0.23 | 25.02 | 25.02 | 24.9687 | 6 |
| 1712356500 | 25.0273 | 0.17 | 0.67 | 25.05 | 25.05 | 25.0273 | 941 |
| 1712270100 | 24.8596 | -0.21 | -0.82 | 25.23 | 25.23 | 24.8596 | 1496 |
| 1712183700 | 25.066 | 0.06 | 0.23 | 25.02 | 25.11 | 24.93 | 3044 |
| 1712097300 | 25.0082 | -0.12 | -0.50 | 24.95 | 25.04 | 24.95 | 508 |
| 1712010900 | 25.1331 | -0.16 | -0.65 | 25.28 | 25.28 | 25.1331 | 4792 |
| 1711665300 | 25.2966 | -0.03 | -0.12 | 25.3599 | 25.36 | 25.2966 | 1358 |
| 1711578900 | 25.3259 | 0.03 | 0.11 | 25.27 | 25.3259 | 25.27 | 2 |
| 1711492500 | 25.2969 | -0.11 | -0.41 | 25.43 | 25.43 | 25.2969 | 1292 |
| 1711406100 | 25.4022 | -0.05 | -0.21 | 25.395 | 25.4129 | 25.395 | 717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
