Calamos Nasdaq-100 Structured Alt Protection ETF - September

CPNS
🏛️ usa →
26.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.87 26.93 26.87 26.93 0.0M
2025-09-25 26.92 26.92 26.84 26.90 0.0M
2025-09-24 26.91 26.91 26.89 26.91 0.0M
2025-09-23 26.92 26.95 26.91 26.95 0.0M
2025-09-22 26.93 26.94 26.91 26.94 0.0M
2025-09-19 26.93 26.93 26.93 26.93 0.0M
2025-09-18 26.90 26.93 26.90 26.90 0.0M
2025-09-17 26.89 26.91 26.84 26.88 0.0M
2025-09-16 26.88 26.90 26.88 26.90 0.0M
2025-09-15 26.86 26.89 26.85 26.89 0.0M
2025-09-12 26.87 26.87 26.85 26.86 0.0M
2025-09-11 26.86 26.87 26.84 26.86 0.0M
2025-09-10 26.83 26.84 26.80 26.81 0.0M
2025-09-09 26.84 26.85 26.78 26.81 0.0M
2025-09-08 26.77 26.80 26.77 26.80 0.0M
2025-09-05 26.97 26.97 26.77 26.78 0.0M
2025-09-04 26.70 26.76 26.69 26.76 0.0M
2025-09-03 26.67 26.74 26.67 26.73 0.0M
2025-09-02 26.78 26.78 26.60 26.69 0.1M
2025-08-29 26.67 26.72 26.66 26.69 0.0M
2025-08-28 26.68 26.71 26.63 26.69 0.0M
2025-08-27 26.69 26.69 26.65 26.68 0.0M
2025-08-26 26.65 26.67 26.65 26.66 0.0M
2025-08-25 26.64 26.67 26.64 26.67 0.0M
2025-08-22 26.68 26.68 26.66 26.66 0.0M
2025-08-21 26.63 26.66 26.63 26.66 0.0M
2025-08-20 26.60 26.63 26.60 26.63 0.0M
2025-08-19 26.66 26.66 26.62 26.65 0.0M
2025-08-18 26.66 26.66 26.63 26.65 0.0M
2025-08-15 26.62 26.65 26.62 26.65 0.0M
2025-08-14 26.64 26.64 26.64 26.64 0.0M
2025-08-13 26.64 26.64 26.64 26.64 0.0M
2025-08-12 26.64 26.64 26.64 26.64 0.0M
2025-08-11 26.61 26.61 26.61 26.61 0.0M
2025-08-08 26.59 26.62 26.59 26.61 0.0M
2025-08-07 26.59 26.59 26.59 26.59 0.0M
2025-08-06 26.59 26.59 26.59 26.59 0.0M
2025-08-05 26.58 26.58 26.54 26.55 0.0M
2025-08-04 26.54 26.56 26.54 26.56 0.0M
2025-08-01 26.49 26.51 26.46 26.51 0.0M
2025-07-31 26.55 26.55 26.51 26.55 0.0M
2025-07-30 26.56 26.56 26.56 26.56 0.0M
2025-07-29 26.51 26.56 26.51 26.56 0.0M
2025-07-28 26.53 26.56 26.53 26.56 0.0M
2025-07-25 26.52 26.54 26.52 26.54 0.0M
2025-07-24 26.51 26.53 26.51 26.53 0.0M
2025-07-23 26.48 26.52 26.47 26.50 0.0M
2025-07-22 26.49 26.49 26.49 26.49 0.0M
2025-07-21 26.48 26.51 26.48 26.51 0.0M
2025-07-18 26.46 26.48 26.45 26.48 0.0M
2025-07-17 26.48 26.48 26.44 26.48 0.0M
2025-07-16 26.41 26.46 26.41 26.46 0.0M
2025-07-15 26.45 26.45 26.45 26.45 0.0M
2025-07-14 26.40 26.44 26.40 26.44 0.0M
2025-07-13 26.40 26.42 26.42 26.42 0.0M
2025-07-11 26.43 26.43 26.43 26.43 0.0M
2025-07-10 26.35 26.42 26.35 26.42 0.0M
2025-07-09 26.41 26.42 26.41 26.42 0.0M
2025-07-08 26.36 26.39 26.36 26.39 0.0M
2025-07-07 26.36 26.37 26.33 26.37 0.0M
2025-07-03 26.38 26.42 26.35 26.36 0.0M
2025-07-02 26.30 26.35 26.30 26.35 0.0M
2025-07-01 26.33 26.33 26.33 26.33 0.0M
2025-06-30 26.35 26.35 26.35 26.35 0.0M
2025-06-27 26.32 26.32 26.32 26.32 0.0M
2025-06-26 26.29 26.29 26.29 26.29 0.0M
2025-06-25 26.26 26.26 26.26 26.26 0.0M
2025-06-24 26.24 26.24 26.24 26.24 0.0M
2025-06-23 26.16 26.16 26.16 26.16 0.0M
2025-06-20 26.10 26.10 26.07 26.09 0.0M
2025-06-18 26.11 26.11 26.11 26.11 0.0M
2025-06-17 26.11 26.11 26.11 26.11 0.0M
2025-06-16 26.13 26.14 26.11 26.14 0.3M
2025-06-13 26.07 26.07 26.07 26.07 0.0M
2025-06-12 26.12 26.12 26.12 26.12 0.0M
2025-06-11 26.11 26.11 26.11 26.11 0.0M
2025-06-10 26.12 26.12 26.12 26.12 0.0M
2025-06-09 26.07 26.10 26.07 26.10 0.0M
2025-06-06 26.07 26.07 26.07 26.07 0.0M
2025-06-05 26.02 26.02 26.02 26.02 0.0M
2025-06-04 26.05 26.05 26.05 26.05 0.0M
2025-06-03 26.02 26.04 26.01 26.04 0.0M
2025-06-02 25.94 25.98 25.94 25.98 0.0M
2025-05-30 25.89 25.95 25.89 25.95 0.0M
2025-05-29 25.95 25.95 25.93 25.93 0.0M
2025-05-28 25.94 25.94 25.91 25.92 0.0M
2025-05-27 25.80 25.94 25.80 25.94 0.0M
2025-05-23 25.80 25.80 25.80 25.80 0.0M
2025-05-22 25.83 25.86 25.83 25.84 0.0M
2025-05-21 25.90 25.90 25.82 25.84 0.0M
2025-05-20 25.88 25.90 25.88 25.90 0.0M
2025-05-19 25.92 25.92 25.92 25.92 0.0M
2025-05-16 25.89 25.92 25.88 25.92 0.0M
2025-05-15 25.87 25.88 25.85 25.88 0.0M
2025-05-14 25.79 25.88 25.79 25.88 0.0M
2025-05-13 25.84 25.84 25.84 25.84 0.0M
2025-05-12 25.69 25.74 25.69 25.74 0.0M
2025-05-09 25.52 25.52 25.52 25.52 0.0M
2025-05-08 25.52 25.57 25.51 25.51 0.0M
2025-05-07 25.35 25.44 25.35 25.44 0.0M
2025-05-06 25.43 25.43 25.43 25.43 0.0M
2025-05-05 25.48 25.48 25.48 25.48 0.0M
2025-05-02 25.51 25.51 25.51 25.51 0.0M
2025-05-01 25.44 25.44 25.41 25.41 0.0M
2025-04-30 25.35 25.35 25.35 25.35 0.0M
2025-04-29 25.35 25.35 25.29 25.33 0.0M
2025-04-28 25.30 25.30 25.30 25.30 0.0M
2025-04-25 25.28 25.28 25.28 25.28 0.0M
2025-04-24 25.14 25.20 25.14 25.20 0.0M
2025-04-23 25.03 25.06 24.95 25.06 0.0M
2025-04-22 24.91 24.91 24.91 24.91 0.0M
2025-04-21 24.75 24.82 24.75 24.82 0.0M
2025-04-17 24.95 24.95 24.95 24.95 0.0M
2025-04-16 25.05 25.05 24.95 24.95 0.0M
2025-04-15 25.08 25.13 25.08 25.13 0.0M
2025-04-14 25.13 25.13 25.13 25.13 0.0M
2025-04-11 25.07 25.13 25.07 25.13 0.0M
2025-04-10 25.02 25.08 25.02 25.05 0.0M
2025-04-09 24.81 25.20 24.81 25.20 0.0M
2025-04-07 25.00 25.00 24.70 24.76 0.0M
2025-04-04 24.82 24.82 24.75 24.75 0.0M
2025-04-03 25.00 25.00 24.98 24.98 0.0M
2025-04-02 25.28 25.28 25.28 25.28 0.0M
2025-04-01 25.19 25.23 25.19 25.23 0.0M
2025-03-31 25.17 25.17 25.17 25.17 0.0M
2025-03-28 25.18 25.18 25.18 25.18 0.0M
2025-03-27 25.33 25.34 25.33 25.34 0.0M
2025-03-26 25.42 25.42 25.36 25.36 0.0M
2025-03-25 25.46 25.46 25.46 25.46 0.0M
2025-03-24 25.43 25.43 25.43 25.43 0.0M
2025-03-21 25.28 25.29 25.24 25.29 0.0M
2025-03-20 25.25 25.28 25.25 25.28 0.0M
2025-03-19 25.29 25.29 25.29 25.29 0.0M
2025-03-18 25.21 25.21 25.19 25.21 0.0M
2025-03-17 25.25 25.31 25.25 25.31 0.0M
2025-03-14 25.24 25.27 25.23 25.27 0.0M
2025-03-13 25.21 25.21 25.13 25.13 0.0M
2025-03-12 25.26 25.26 25.17 25.25 0.0M
2025-03-11 25.19 25.21 25.12 25.21 0.0M
2025-03-10 25.17 25.21 25.17 25.21 0.0M
2025-03-07 25.35 25.38 25.32 25.38 0.0M
2025-03-06 25.38 25.38 25.36 25.37 0.0M
2025-03-05 25.40 25.49 25.40 25.49 0.0M
2025-03-04 25.35 25.44 25.35 25.43 0.0M
2025-03-03 25.58 25.58 25.44 25.44 0.0M
2025-02-28 25.50 25.54 25.43 25.54 0.0M
2025-02-27 25.60 25.60 25.47 25.47 0.0M
2025-02-26 25.59 25.59 25.55 25.59 0.0M
2025-02-25 25.58 25.58 25.55 25.58 0.0M
2025-02-24 25.65 25.66 25.63 25.64 0.0M
2025-02-21 25.69 25.69 25.69 25.69 0.0M
2025-02-20 25.76 25.76 25.76 25.76 0.0M
2025-02-19 25.76 25.76 25.76 25.76 0.0M
2025-02-18 25.72 25.75 25.72 25.75 0.0M
2025-02-14 25.74 25.74 25.71 25.73 0.0M
2025-02-13 25.67 25.69 25.66 25.69 0.0M
2025-02-12 25.65 25.65 25.65 25.65 0.0M
2025-02-11 25.64 25.66 25.64 25.66 0.0M
2025-02-10 25.64 25.64 25.64 25.64 0.0M
2025-02-07 25.62 25.62 25.61 25.61 0.0M
2025-02-06 25.62 25.63 25.62 25.62 0.0M
2025-02-05 25.61 25.63 25.59 25.63 0.0M
2025-02-04 25.57 25.62 25.57 25.62 0.0M
2025-02-03 25.57 25.57 25.57 25.57 0.0M
2025-01-31 25.59 25.59 25.59 25.59 0.0M
2025-01-30 25.58 25.60 25.58 25.60 0.0M
2025-01-29 25.56 25.57 25.54 25.57 0.0M
2025-01-28 25.60 25.60 25.58 25.58 0.0M
2025-01-27 25.50 25.51 25.50 25.51 0.0M
2025-01-24 25.67 25.67 25.60 25.62 0.0M
2025-01-23 25.59 25.63 25.59 25.63 0.0M
2025-01-22 25.60 25.62 25.60 25.62 0.0M
2025-01-21 25.52 25.57 25.52 25.57 0.0M
2025-01-17 25.54 25.54 25.54 25.54 0.0M
2025-01-16 25.47 25.49 25.46 25.49 0.0M
2025-01-15 25.46 25.52 25.46 25.49 0.0M
2025-01-14 25.37 25.39 25.37 25.38 0.0M
2025-01-13 25.34 25.38 25.31 25.38 0.6M
2025-01-10 25.35 25.40 25.35 25.38 0.0M
2025-01-08 25.45 25.45 25.45 25.45 0.0M
2025-01-07 25.47 25.47 25.43 25.43 0.0M
2025-01-06 25.50 25.50 25.50 25.50 0.0M
2025-01-03 25.42 25.46 25.42 25.46 0.0M
2025-01-02 25.40 25.42 25.39 25.42 0.0M