Calamos Alternative Nasdaq and Bond ETF (CANQ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -2.44165170557 | 27.85 | 28.03 | 27.0699 | 1900 | 27.62551091 | SP |
| 4 | -1.6701 | -5.7908953159 | 28.8401 | 29.2962 | 27.0699 | 2639 | 28.44386163 | SP |
| 12 | -2.37 | -8.02301963439 | 29.54 | 29.6 | 27.0699 | 1901 | 28.4520615 | SP |
| 26 | 1.38 | 5.35091120589 | 25.79 | 29.6335 | 25.79 | 1246 | 28.10649559 | SP |
| 52 | 1.88 | 7.43376828786 | 25.29 | 29.6335 | 24.0503 | 869 | 27.34055941 | SP |
| 156 | 2.5 | 10.1337657073 | 24.67 | 29.6335 | 24.0503 | 958 | 26.98073197 | SP |
| 260 | 2.5 | 10.1337657073 | 24.67 | 29.6335 | 24.0503 | 958 | 26.98073197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.17 | -0.31 | -1.13 | 27.3 | 27.3 | 27.0699 | 662 |
| 1741390500 | 27.4814 | -0.06 | -0.21 | 27.46 | 27.4814 | 27.26 | 2233 |
| 1741304100 | 27.5397 | -0.32 | -1.15 | 27.74 | 27.74 | 27.525 | 2699 |
| 1741217700 | 27.86 | 0.04 | 0.13 | 27.62 | 27.97 | 27.62 | 2146 |
| 1741131300 | 27.8244 | -0.15 | -0.53 | 27.85 | 28.03 | 27.7555 | 1764 |
| 1741044900 | 27.9732 | -0.42 | -1.46 | 28.59 | 28.59 | 27.915 | 3927 |
| 1740785700 | 28.3887 | 0.26 | 0.93 | 28.42 | 28.43 | 28.09 | 3930 |
| 1740699300 | 28.1266 | -0.34 | -1.20 | 28.34 | 28.42 | 28.12 | 3402 |
| 1740612900 | 28.4681 | -0.03 | -0.10 | 28.52 | 28.63 | 28.4681 | 769 |
| 1740526500 | 28.4955 | 0 | 0.00 | 28.61 | 28.61 | 28.37 | 7034 |
| 1740440100 | 28.4955 | -0.17 | -0.61 | 29.05 | 29.05 | 28.4955 | 3816 |
| 1740180900 | 28.6702 | -0.29 | -1.01 | 28.91 | 28.91 | 28.6702 | 3172 |
| 1740094500 | 28.9622 | -0.15 | -0.52 | 29.0403 | 29.07 | 28.93 | 1374 |
| 1740008100 | 29.1122 | 0.03 | 0.11 | 29.08 | 29.19 | 29.08 | 2294 |
| 1739921700 | 29.0791 | -0.22 | -0.74 | 29.1625 | 29.1625 | 29.03 | 2443 |
| 1739576100 | 29.2962 | 0.14 | 0.48 | 29.25 | 29.2962 | 29.235 | 2698 |
| 1739489700 | 29.1568 | 0.32 | 1.10 | 29.03 | 29.16 | 29.01 | 3915 |
| 1739403300 | 28.8408 | -0.03 | -0.11 | 28.84 | 28.88 | 28.8399 | 1873 |
| 1739316900 | 28.8717 | -0.03 | -0.10 | 28.8401 | 28.8717 | 28.8401 | 182 |
| 1739230500 | 28.9 | 0.24 | 0.84 | 28.53 | 28.9699 | 28.53 | 5874 |
| 1738971300 | 28.6597 | -0.26 | -0.91 | 28.96 | 28.99 | 28.6597 | 1837 |
| 1738884900 | 28.9222 | 0.09 | 0.31 | 29.15 | 29.15 | 28.86 | 2965 |
| 1738798500 | 28.8337 | 0.16 | 0.54 | 28.66 | 28.8337 | 28.66 | 1104 |
| 1738712100 | 28.6782 | 0.34 | 1.19 | 28.54 | 28.6782 | 28.54 | 90 |
| 1738625700 | 28.34 | -0.34 | -1.20 | 27.99 | 28.34 | 27.99 | 408 |
| 1738366500 | 28.6828 | -0.01 | -0.03 | 28.88 | 28.8801 | 28.6828 | 740 |
| 1738280100 | 28.6903 | 0.08 | 0.27 | 29.02 | 29.02 | 28.6903 | 615 |
| 1738193700 | 28.6135 | 0.05 | 0.17 | 28.59 | 28.69 | 28.59 | 1466 |
| 1738107300 | 28.565 | 0.2 | 0.69 | 28.65 | 28.65 | 28.565 | 2944 |
| 1738020900 | 28.3694 | -0.32 | -1.10 | 28.2739 | 28.3694 | 28.245 | 3441 |
| 1737761700 | 28.6857 | 0.07 | 0.23 | 28.75 | 28.78 | 28.6857 | 2138 |
| 1737675300 | 28.6205 | 0 | 0.00 | 28.6205 | 28.6205 | 28.6205 | 0 |
| 1737588900 | 28.6205 | 0.27 | 0.94 | 28.67 | 28.71 | 28.614 | 2659 |
| 1737502500 | 28.3546 | 0.1 | 0.37 | 28.27 | 28.3546 | 28.27 | 971 |
| 1737156900 | 28.2512 | 0.28 | 1.02 | 28.18 | 28.2512 | 28.18 | 251 |
| 1737070500 | 27.9664 | -0.16 | -0.56 | 28.1 | 28.1 | 27.9664 | 100 |
| 1736984100 | 28.1242 | 0.54 | 1.96 | 28.12 | 28.1242 | 28 | 1325 |
| 1736897700 | 27.5847 | -0.08 | -0.29 | 27.77 | 27.77 | 27.57 | 4065 |
| 1736811300 | 27.6663 | -0.06 | -0.21 | 27.52 | 27.6663 | 27.486 | 828 |
| 1736552100 | 27.724 | -0.32 | -1.15 | 27.78 | 27.85 | 27.65 | 4418 |
| 1736379300 | 28.0459 | -0.02 | -0.06 | 28.03 | 28.0459 | 28.03 | 101 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
