MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPNQ — Calamos Nasdaq-100 Structured Alt Protection ETF - December
NYSE ArcaCalamos Nasdaq-100 Structured Alt Protection ETF - December
$27.89
+0.01(+0.05%)
- O
- 27.92
- H
- 27.92
- L
- 27.89
- V
- 1.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.89
Period Return+15.04%
Period High$27.92
Period Low$23.98
Avg Daily Volume8.4K
Total Trading Days365
CPNQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.92 | $27.92 | $27.89 | $27.89 | +$0.01 | +0.05% | 1,244 | $27.90 | $27.89 $27.92 |
| Oct 1, 2026 | $27.85 | $27.88 | $27.85 | $27.88 | $-0.00 | -0.02% | 2,313 | $27.86 | $27.85 $27.88 |
| Sep 30, 2026 | $27.86 | $27.89 | $27.86 | $27.88 | +$0.03 | +0.10% | 998 | $27.87 | $27.86 $27.89 |
| Sep 29, 2026 | $27.84 | $27.85 | $27.84 | $27.85 | +$0.01 | +0.04% | 802 | $27.85 | $27.84 $27.85 |
| Sep 28, 2026 | $27.86 | $27.87 | $27.84 | $27.84 | $-0.04 | -0.14% | 2,258 | $27.86 | $27.84 $27.87 |
| Sep 25, 2026 | $27.87 | $27.89 | $27.84 | $27.88 | +$0.05 | +0.18% | 2,055 | $27.85 | $27.84 $27.89 |
| Sep 24, 2026 | $27.83 | $27.83 | $27.83 | $27.83 | +$0.00 | +0.01% | 1,520 | $27.83 | $27.83 $27.83 |
| Sep 23, 2026 | $27.83 | $27.83 | $27.81 | $27.83 | $-0.01 | -0.05% | 9,077 | $27.82 | $27.81 $27.83 |
| Sep 22, 2026 | $27.83 | $27.84 | $27.82 | $27.84 | +$0.02 | +0.07% | 10,872 | $27.83 | $27.82 $27.84 |
| Sep 21, 2026 | $27.82 | $27.86 | $27.82 | $27.82 | +$0.02 | +0.09% | 12,638 | $27.82 | $27.82 $27.86 |
| Sep 18, 2026 | $27.75 | $27.80 | $27.75 | $27.80 | +$0.02 | +0.08% | 1,171 | $27.75 | $27.75 $27.80 |
| Sep 17, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | +$0.10 | +0.38% | 207 | $27.75 | $27.77 $27.77 |
| Sep 16, 2026 | $27.69 | $27.73 | $27.67 | $27.67 | +$0.00 | +0.00% | 1,033 | $27.70 | $27.67 $27.73 |
| Sep 15, 2026 | $27.68 | $27.70 | $27.67 | $27.67 | $-0.04 | -0.15% | 1,029 | $27.69 | $27.67 $27.70 |
| Sep 14, 2026 | $27.70 | $27.71 | $27.70 | $27.71 | $-0.02 | -0.07% | 1,148 | $27.70 | $27.70 $27.71 |
| Sep 11, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | +$0.04 | +0.16% | 60 | $27.72 | $27.73 $27.73 |
| Sep 10, 2026 | $27.70 | $27.70 | $27.69 | $27.69 | $-0.02 | -0.09% | 624 | $27.69 | $27.69 $27.70 |
| Sep 9, 2026 | $27.70 | $27.71 | $27.68 | $27.71 | +$0.01 | +0.04% | 694 | $27.69 | $27.68 $27.71 |
| Sep 8, 2026 | $27.71 | $27.75 | $27.70 | $27.70 | $-0.03 | -0.10% | 10,771 | $27.72 | $27.70 $27.75 |
| Sep 4, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | +$0.04 | +0.13% | 71 | $27.73 | $27.73 $27.73 |
| Sep 3, 2026 | $27.70 | $27.71 | $27.69 | $27.69 | +$0.01 | +0.04% | 6,514 | $27.69 | $27.69 $27.71 |
| Sep 2, 2026 | $27.69 | $27.69 | $27.68 | $27.68 | +$0.01 | +0.05% | 302 | $27.68 | $27.68 $27.69 |
| Sep 1, 2026 | $27.67 | $27.67 | $27.67 | $27.67 | $-0.01 | -0.05% | 9 | $27.63 | $27.67 $27.67 |
| Aug 31, 2026 | $27.68 | $27.68 | $27.68 | $27.68 | $-0.02 | -0.05% | 2,037 | $27.68 | $27.68 $27.68 |
| Aug 28, 2026 | $27.72 | $27.72 | $27.69 | $27.69 | $-0.01 | -0.02% | 528 | $27.70 | $27.69 $27.72 |
| Aug 27, 2026 | $27.65 | $27.71 | $27.65 | $27.70 | +$0.05 | +0.20% | 14,301 | $27.66 | $27.65 $27.71 |
| Aug 26, 2026 | $27.61 | $27.65 | $27.61 | $27.65 | +$0.03 | +0.11% | 132 | $27.62 | $27.61 $27.65 |
| Aug 25, 2026 | $27.61 | $27.61 | $27.61 | $27.61 | +$0.04 | +0.16% | 5,534 | $27.61 | $27.61 $27.61 |
| Aug 24, 2026 | $27.59 | $27.59 | $27.57 | $27.57 | $-0.04 | -0.14% | 885 | $27.58 | $27.57 $27.59 |
| Aug 21, 2026 | $27.61 | $27.61 | $27.60 | $27.61 | +$0.01 | +0.03% | 2,258 | $27.60 | $27.60 $27.61 |