Calamos Alternative Nasdaq and Bond ETF (CANQ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2141 | -0.757607926398 | 28.26 | 28.53 | 27.85 | 473 | 28.15904072 | SP |
| 4 | -0.5641 | -1.9716882209 | 28.61 | 29.6335 | 27.85 | 958 | 28.66654138 | SP |
| 12 | 1.0059 | 3.7200443787 | 27.04 | 29.6335 | 26.4455 | 803 | 27.99943351 | SP |
| 26 | 0.803 | 2.94755697815 | 27.2429 | 29.6335 | 24.968 | 640 | 27.40971777 | SP |
| 52 | 3.3759 | 13.6842318606 | 24.67 | 29.6335 | 24.0503 | 737 | 26.21674145 | SP |
| 156 | 3.3759 | 13.6842318606 | 24.67 | 29.6335 | 24.0503 | 737 | 26.21674145 | SP |
| 260 | 3.3759 | 13.6842318606 | 24.67 | 29.6335 | 24.0503 | 737 | 26.21674145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 28.0634 | -0.4 | -1.39 | 28.45 | 28.45 | 28.0634 | 154 |
| 1736206500 | 28.4588 | 0.18 | 0.63 | 28.5219 | 28.53 | 28.4588 | 264 |
| 1735947300 | 28.28 | 0.19 | 0.69 | 28.13 | 28.3 | 28.13 | 220 |
| 1735860900 | 28.0864 | 0.01 | 0.04 | 28.73 | 28.73 | 27.85 | 1274 |
| 1735688100 | 28.0758 | -0.32 | -1.12 | 28.45 | 28.45 | 28.0758 | 423 |
| 1735601700 | 28.395 | -0.2 | -0.69 | 28.6 | 28.6 | 28.38 | 346 |
| 1735342500 | 28.5911 | -0.38 | -1.33 | 28.5 | 28.5911 | 28.5 | 1212 |
| 1735256100 | 28.9751 | 0.01 | 0.02 | 28.995 | 28.995 | 28.92 | 753 |
| 1735077840 | 28.9679 | 0.37 | 1.29 | 28.9679 | 28.9679 | 28.9679 | 0 |
| 1734996900 | 28.5991 | 0.04 | 0.14 | 28.56 | 28.63 | 28.56 | 573 |
| 1734737700 | 28.56 | 0.01 | 0.03 | 28.33 | 28.89 | 28.33 | 4402 |
| 1734651300 | 28.5502 | -0.11 | -0.40 | 28.73 | 28.73 | 28.5502 | 1585 |
| 1734564900 | 28.6638 | -0.88 | -2.97 | 29.74 | 29.74 | 28.6638 | 2247 |
| 1734478500 | 29.5425 | -0.09 | -0.31 | 29.65 | 29.65 | 29.485 | 1025 |
| 1734392100 | 29.6335 | 0.46 | 1.59 | 29.37 | 29.6335 | 29.37 | 541 |
| 1734132900 | 29.1698 | 0.65 | 2.26 | 29.15 | 29.19 | 28.96 | 1109 |
| 1734046500 | 28.5243 | -0.2 | -0.69 | 28.54 | 28.63 | 28.5243 | 944 |
| 1733960100 | 28.7223 | 0.56 | 2.00 | 28.61 | 28.7223 | 28.61 | 315 |
| 1733873700 | 28.16 | -0.09 | -0.32 | 28.28 | 28.41 | 28.16 | 2119 |
| 1733787300 | 28.2493 | -0.18 | -0.62 | 28.4 | 28.4 | 28.225 | 2347 |
| 1733528100 | 28.4266 | 0.36 | 1.28 | 28.25 | 28.4266 | 28.25 | 100 |
| 1733441700 | 28.0676 | 0 | 0.00 | 28.01 | 28.0676 | 28.01 | 150 |
| 1733355300 | 28.0669 | 0.28 | 1.01 | 28.0669 | 28.0669 | 28.0669 | 54 |
| 1733268900 | 27.7872 | 0.04 | 0.14 | 27.85 | 27.85 | 27.7144 | 628 |
| 1733182500 | 27.7482 | 0.13 | 0.48 | 27.64 | 27.81 | 27.626 | 3090 |
| 1732917840 | 27.615 | 0.22 | 0.82 | 27.97 | 27.97 | 27.58 | 6422 |
| 1732750500 | 27.39 | -0.14 | -0.52 | 27.39 | 27.39 | 27.39 | 0 |
| 1732664100 | 27.5319 | 0.18 | 0.67 | 27.52 | 27.57 | 27.5199 | 2575 |
| 1732577700 | 27.35 | -0.06 | -0.20 | 27.53 | 27.6447 | 27.35 | 633 |
| 1732318500 | 27.4051 | 0.03 | 0.11 | 27.4051 | 27.4051 | 27.4051 | 1 |
| 1732232100 | 27.3747 | 0.06 | 0.23 | 27.32 | 27.3747 | 27.32 | 104 |
| 1732145700 | 27.3125 | -0.02 | -0.07 | 27.34 | 27.34 | 27.14 | 1832 |
| 1732059300 | 27.3327 | 0.22 | 0.80 | 27.39 | 27.39 | 27.3327 | 21 |
| 1731972900 | 27.1163 | 0.12 | 0.46 | 27.1163 | 27.1163 | 27.1163 | 10 |
| 1731713700 | 26.9918 | -0.37 | -1.35 | 27.11 | 27.11 | 26.99 | 59 |
| 1731627300 | 27.3619 | -0.15 | -0.54 | 27.75 | 27.75 | 27.3619 | 165 |
| 1731540900 | 27.51 | -0.13 | -0.46 | 27.62 | 27.62 | 27.51 | 46 |
| 1731454500 | 27.638 | -0.11 | -0.41 | 27.68 | 27.69 | 27.638 | 315 |
| 1731368100 | 27.7504 | -0.05 | -0.18 | 27.7504 | 27.7504 | 27.7504 | 1 |
| 1731108900 | 27.7997 | 0.09 | 0.33 | 28.2 | 28.2 | 27.7997 | 2109 |
| 1731022500 | 27.7069 | 0.48 | 1.75 | 27.7069 | 27.7069 | 27.7069 | 54 |
| 1730936100 | 27.2305 | 0.47 | 1.76 | 27.06 | 27.32 | 27.06 | 645 |
| 1730849700 | 26.7594 | 0.31 | 1.19 | 26.7594 | 26.7594 | 26.7594 | 0 |
| 1730763300 | 26.4455 | -0.01 | -0.02 | 26.4455 | 26.4455 | 26.4455 | 1 |
| 1730500500 | 26.4507 | -0.13 | -0.48 | 26.48 | 26.48 | 26.4507 | 25 |
| 1730414100 | 26.5783 | -0.52 | -1.90 | 27.46 | 27.46 | 26.5783 | 250 |
| 1730327700 | 27.0944 | -0.18 | -0.66 | 27.0944 | 27.0944 | 27.0944 | 4 |
| 1730241300 | 27.2743 | 0.22 | 0.83 | 27.37 | 27.37 | 27.2743 | 220 |
| 1730154900 | 27.0503 | -0.03 | -0.10 | 27.18 | 27.18 | 27.05 | 339 |
| 1729895700 | 27.0781 | 0.07 | 0.26 | 27.89 | 27.89 | 27.0781 | 1361 |
| 1729809300 | 27.0067 | 0.17 | 0.65 | 27.0067 | 27.0067 | 27.0067 | 0 |
| 1729722900 | 26.8322 | -0.37 | -1.37 | 27.05 | 27.05 | 26.8322 | 331 |
| 1729636500 | 27.2061 | 0 | 0.02 | 27.18 | 27.2061 | 27.1799 | 540 |
| 1729550100 | 27.2014 | -0.01 | -0.04 | 27.2 | 27.22 | 27.19 | 532 |
| 1729290900 | 27.2122 | 0.11 | 0.39 | 27.26 | 27.26 | 27.195 | 612 |
| 1729204500 | 27.107 | 0.02 | 0.07 | 27.83 | 27.83 | 27.107 | 171 |
| 1729118100 | 27.0879 | 0.09 | 0.35 | 27.04 | 27.14 | 27.0399 | 1218 |
| 1729031700 | 26.9939 | -0.24 | -0.89 | 27.0024 | 27.07 | 26.9939 | 3439 |
| 1728945300 | 27.2364 | 0.11 | 0.40 | 27.2364 | 27.2364 | 27.2364 | 13 |
| 1728686100 | 27.1276 | -0.07 | -0.24 | 27.1276 | 27.1276 | 27.1276 | 1 |
| 1728599700 | 27.1927 | 0.06 | 0.23 | 27.21 | 27.21 | 27.1927 | 195 |
| 1728513300 | 27.13 | 0.05 | 0.20 | 27.05 | 27.13 | 26.95 | 759 |
| 1728426900 | 27.0756 | 0.36 | 1.34 | 26.925 | 27.0756 | 26.925 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
