Calamos Nasdaq 100 Structured Alt Protection ETF June (CPNJ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4331 | 1.80458333333 | 24 | 24.6 | 23.62 | 7182 | 23.92359816 | SP |
| 4 | -0.1879 | -0.763169651923 | 24.621 | 25.08 | 23.62 | 9388 | 24.46482565 | SP |
| 12 | -0.647 | -2.57973453056 | 25.0801 | 25.3376 | 23.62 | 7598 | 24.85342465 | SP |
| 26 | -0.0969 | -0.395026498166 | 24.53 | 25.3376 | 23.62 | 6401 | 24.81903283 | SP |
| 52 | 0.6831 | 2.87621052632 | 23.75 | 25.3376 | 23.56 | 21085 | 24.14908733 | SP |
| 156 | 0.6831 | 2.87621052632 | 23.75 | 25.3376 | 23.56 | 21085 | 24.14908733 | SP |
| 260 | 0.6831 | 2.87621052632 | 23.75 | 25.3376 | 23.56 | 21085 | 24.14908733 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 24.4331 | 0.12 | 0.49 | 24.26 | 24.4331 | 24.26 | 519 |
| 1744324200 | 24.3129 | -0.29 | -1.17 | 24.32 | 24.32 | 24.111 | 1531 |
| 1744237800 | 24.6 | 0.79 | 3.31 | 23.75 | 24.6 | 23.75 | 3082 |
| 1744151400 | 23.812 | -0.02 | -0.10 | 24.02 | 24.0929 | 23.812 | 3087 |
| 1744065000 | 23.8362 | -0.03 | -0.11 | 23.651 | 24.15 | 23.62 | 23134 |
| 1743805800 | 23.8617 | -0.39 | -1.61 | 24 | 24.07 | 23.8617 | 5078 |
| 1743719400 | 24.2531 | -0.53 | -2.15 | 24.46 | 24.46 | 24.2531 | 26174 |
| 1743633000 | 24.7862 | 0.09 | 0.38 | 24.68 | 24.7862 | 24.68 | 301 |
| 1743546600 | 24.693 | 0.1 | 0.41 | 24.58 | 24.693 | 24.52 | 1140 |
| 1743460200 | 24.5918 | -0.01 | -0.03 | 24.42 | 24.5918 | 24.42 | 91259 |
| 1743201000 | 24.5991 | -0.26 | -1.03 | 24.78 | 24.78 | 24.57 | 988 |
| 1743114600 | 24.8555 | -0.05 | -0.21 | 24.87 | 24.89 | 24.84 | 4279 |
| 1743028200 | 24.9076 | -0.14 | -0.56 | 25.08 | 25.08 | 24.86 | 14025 |
| 1742941800 | 25.0477 | 0.06 | 0.23 | 25 | 25.0477 | 25 | 2482 |
| 1742855400 | 24.99 | 0.21 | 0.85 | 24.91 | 24.99 | 24.91 | 1491 |
| 1742596200 | 24.78 | 0.01 | 0.03 | 24.64 | 24.78 | 24.64 | 2010 |
| 1742509800 | 24.7718 | -0.02 | -0.07 | 24.69 | 24.7718 | 24.69 | 1030 |
| 1742423400 | 24.7901 | 0.13 | 0.51 | 24.68 | 24.7901 | 24.68 | 895 |
| 1742337000 | 24.665 | -0.15 | -0.59 | 24.71 | 24.75 | 24.65 | 1604 |
| 1742250600 | 24.8118 | 0.06 | 0.26 | 24.77 | 24.8118 | 24.72 | 738 |
| 1741991400 | 24.7481 | 0.21 | 0.85 | 24.621 | 24.7481 | 24.62 | 3431 |
| 1741905000 | 24.5398 | -0.15 | -0.62 | 24.72 | 24.72 | 24.51 | 2813 |
| 1741818600 | 24.6933 | 0.06 | 0.24 | 24.71 | 24.71 | 24.65 | 6142 |
| 1741732200 | 24.6348 | 0.02 | 0.10 | 24.61 | 24.641 | 24.58 | 1798 |
| 1741645800 | 24.61 | -0.33 | -1.33 | 24.84 | 24.84 | 24.6 | 2676 |
| 1741390200 | 24.941 | 0.11 | 0.45 | 24.88 | 24.941 | 24.81 | 966 |
| 1741303800 | 24.83 | -0.22 | -0.87 | 24.98 | 24.98 | 24.83 | 3778 |
| 1741217400 | 25.0474 | 0.11 | 0.42 | 24.95 | 25.0474 | 24.92 | 589 |
| 1741131000 | 24.9419 | -0.01 | -0.05 | 24.9 | 24.98 | 24.851 | 10510 |
| 1741044600 | 24.9534 | -0.13 | -0.50 | 25.18 | 25.18 | 24.9534 | 1774 |
| 1740785400 | 25.08 | 0.09 | 0.34 | 25.03 | 25.08 | 24.97 | 5224 |
| 1740699000 | 24.9938 | -0.17 | -0.66 | 25.24 | 25.24 | 24.9938 | 16310 |
| 1740612600 | 25.1602 | 0.03 | 0.12 | 25.2 | 25.2 | 25.1602 | 196 |
| 1740526200 | 25.13 | -0.09 | -0.34 | 25.18 | 25.18 | 25.1001 | 6789 |
| 1740439800 | 25.2158 | -0.03 | -0.11 | 25.25 | 25.255 | 25.2 | 8129 |
| 1740180600 | 25.244 | -0.07 | -0.28 | 25.32 | 25.335 | 25.19 | 109567 |
| 1740094200 | 25.3143 | -0.01 | -0.06 | 25.31 | 25.3143 | 25.3 | 9032 |
| 1740007800 | 25.3291 | 0.01 | 0.02 | 25.31 | 25.3376 | 25.31 | 7109 |
| 1739921400 | 25.3236 | 0 | 0.02 | 25.25 | 25.3236 | 25.25 | 1034 |
| 1739575800 | 25.3198 | 0.05 | 0.20 | 25.29 | 25.3198 | 25.29 | 3737 |
| 1739489400 | 25.2695 | 0.04 | 0.14 | 25.2437 | 25.2695 | 25.2437 | 113 |
| 1739403000 | 25.2336 | -0.01 | -0.02 | 25.21 | 25.2336 | 25.21 | 1049 |
| 1739316600 | 25.2388 | 0.01 | 0.02 | 25.19 | 25.2388 | 25.19 | 881 |
| 1739230200 | 25.2336 | 0.05 | 0.22 | 25.2336 | 25.2336 | 25.2336 | 140 |
| 1738971000 | 25.1792 | -0.02 | -0.10 | 25.27 | 25.27 | 25.17 | 600 |
| 1738884600 | 25.2038 | 0.01 | 0.02 | 25.205 | 25.205 | 25.186 | 5348 |
| 1738798200 | 25.1984 | 0.05 | 0.18 | 25.19 | 25.1984 | 25.15 | 1047 |
| 1738711800 | 25.153 | 0.03 | 0.13 | 25.15 | 25.153 | 25.14 | 2803 |
| 1738625400 | 25.1198 | -0 | -0.00 | 25.08 | 25.13 | 25.08 | 4173 |
| 1738366200 | 25.1199 | -0.02 | -0.09 | 25.18 | 25.18 | 25.1199 | 677 |
| 1738279800 | 25.1424 | 0.02 | 0.09 | 25.1424 | 25.1424 | 25.1424 | 184 |
| 1738193400 | 25.1188 | -0.01 | -0.04 | 25.14 | 25.14 | 25.1 | 7069 |
| 1738107000 | 25.1289 | 0.09 | 0.38 | 25.1289 | 25.1289 | 25.1289 | 121 |
| 1738020600 | 25.0345 | -0.15 | -0.59 | 25.02 | 25.035 | 25.02 | 1576 |
| 1737761400 | 25.1828 | -0.01 | -0.02 | 25.18 | 25.1967 | 25.18 | 4136 |
| 1737675000 | 25.1883 | 0 | 0.00 | 25.1883 | 25.1883 | 25.1883 | 0 |
| 1737588600 | 25.1883 | 0.06 | 0.25 | 25.1867 | 25.195 | 25.18 | 1844 |
| 1737502200 | 25.1246 | 0.03 | 0.12 | 25.1091 | 25.1246 | 25.08 | 12847 |
| 1737156600 | 25.0948 | 0.05 | 0.22 | 25.0801 | 25.12 | 25.08 | 2566 |
| 1737070200 | 25.04 | 0 | 0.02 | 25.04 | 25.04 | 25.04 | 2014 |
| 1736983800 | 25.036 | 0.13 | 0.53 | 25.01 | 25.04 | 25.01 | 1307 |
| 1736897400 | 24.9046 | 0.02 | 0.06 | 24.91 | 24.91 | 24.86 | 2636 |
| 1736811000 | 24.8895 | -0.02 | -0.08 | 24.84 | 24.8895 | 24.84 | 8731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
