Calamos Alternative Nasdaq & Bond ETF (CANQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
| 07 May 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 200 |
| 06 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
| 03 May 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
| 02 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
| 01 May 2024 | 24.13 | 24.36 | 24.07 | 24.11 | 24.11 | 800 |
| 01 May 2024 | 0.105 Dividend | |||||
| 30 Apr 2024 | 24.44 | 24.44 | 24.29 | 24.29 | 24.19 | 2,100 |
| 29 Apr 2024 | 24.50 | 24.57 | 24.50 | 24.57 | 24.47 | 600 |
| 26 Apr 2024 | 24.49 | 24.50 | 24.48 | 24.50 | 24.39 | 3,900 |
| 25 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | 100 |
| 24 Apr 2024 | 24.29 | 24.37 | 24.29 | 24.37 | 24.26 | 200 |
| 23 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | - |
| 22 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.05 | 100 |
| 19 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.95 | 100 |
| 18 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.26 | 100 |
| 17 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.34 | 200 |
| 16 Apr 2024 | 24.51 | 24.54 | 24.51 | 24.54 | 24.43 | 300 |
| 15 Apr 2024 | 24.86 | 24.86 | 24.50 | 24.50 | 24.39 | 900 |
| 12 Apr 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 24.75 | 400 |
| 11 Apr 2024 | 24.89 | 25.04 | 24.89 | 25.04 | 24.93 | 300 |
| 10 Apr 2024 | 24.83 | 24.83 | 24.80 | 24.82 | 24.71 | 500 |
| 09 Apr 2024 | 25.05 | 25.06 | 25.01 | 25.06 | 24.95 | 400 |
| 08 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 100 |
| 05 Apr 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.92 | 1,000 |
| 04 Apr 2024 | 25.23 | 25.23 | 24.86 | 24.86 | 24.75 | 1,500 |
| 03 Apr 2024 | 24.93 | 25.10 | 24.93 | 25.07 | 24.96 | 3,100 |
| 02 Apr 2024 | 24.95 | 25.04 | 24.95 | 25.01 | 24.90 | 500 |
| 01 Apr 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 25.02 | 4,800 |
| 01 Apr 2024 | 0.103 Dividend | |||||
| 28 Mar 2024 | 25.36 | 25.36 | 25.30 | 25.30 | 25.09 | 1,400 |
| 27 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.11 | 100 |
| 26 Mar 2024 | 25.43 | 25.43 | 25.30 | 25.30 | 25.09 | 1,300 |
| 25 Mar 2024 | 25.40 | 25.41 | 25.40 | 25.40 | 25.19 | 700 |
| 22 Mar 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 25.24 | 1,000 |
| 21 Mar 2024 | 25.52 | 25.52 | 25.39 | 25.41 | 25.20 | 600 |
| 20 Mar 2024 | 25.14 | 25.29 | 25.14 | 25.29 | 25.08 | 700 |
| 19 Mar 2024 | 25.00 | 25.11 | 24.89 | 25.11 | 24.90 | 700 |
| 18 Mar 2024 | 25.16 | 25.16 | 25.09 | 25.09 | 24.88 | 200 |
| 15 Mar 2024 | 25.05 | 25.05 | 25.01 | 25.01 | 24.80 | 300 |
| 14 Mar 2024 | 25.43 | 25.43 | 25.15 | 25.15 | 24.94 | 600 |
| 13 Mar 2024 | 25.34 | 25.37 | 25.32 | 25.33 | 25.12 | 1,500 |
| 12 Mar 2024 | 25.37 | 25.45 | 25.37 | 25.45 | 25.23 | 2,200 |
| 11 Mar 2024 | 25.19 | 25.28 | 25.19 | 25.25 | 25.04 | 1,300 |
| 08 Mar 2024 | 25.77 | 25.77 | 25.36 | 25.36 | 25.15 | 2,700 |
| 07 Mar 2024 | 25.59 | 25.69 | 25.52 | 25.68 | 25.47 | 4,400 |
| 06 Mar 2024 | 25.37 | 25.39 | 25.31 | 25.31 | 25.10 | 900 |
| 05 Mar 2024 | 25.18 | 25.18 | 25.03 | 25.12 | 24.91 | 2,600 |
| 04 Mar 2024 | 25.39 | 25.40 | 25.32 | 25.32 | 25.11 | 1,900 |
| 01 Mar 2024 | 24.98 | 25.29 | 24.98 | 25.29 | 25.08 | 1,000 |
| 29 Feb 2024 | 25.20 | 25.20 | 24.95 | 25.00 | 24.79 | 2,800 |
| 28 Feb 2024 | 24.86 | 24.86 | 24.80 | 24.82 | 24.62 | 1,500 |
| 27 Feb 2024 | 24.88 | 24.91 | 24.88 | 24.90 | 24.69 | 2,400 |
| 26 Feb 2024 | 24.90 | 24.94 | 24.88 | 24.88 | 24.67 | 1,100 |
| 23 Feb 2024 | 24.97 | 24.97 | 24.90 | 24.90 | 24.70 | 2,100 |
| 22 Feb 2024 | 24.78 | 24.90 | 24.78 | 24.88 | 24.67 | 1,000 |
| 21 Feb 2024 | 24.34 | 24.39 | 24.23 | 24.39 | 24.18 | 1,600 |
| 20 Feb 2024 | 24.47 | 24.50 | 24.47 | 24.50 | 24.29 | 400 |
| 16 Feb 2024 | 24.69 | 24.75 | 24.61 | 24.61 | 24.40 | 2,300 |
| 15 Feb 2024 | 24.75 | 24.90 | 24.73 | 24.85 | 24.64 | 7,000 |
| 14 Feb 2024 | 24.68 | 24.75 | 24.65 | 24.75 | 24.55 | 4,500 |
| 13 Feb 2024 | 24.67 | 24.67 | 24.55 | 24.57 | 24.36 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.