Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
26.38
+0.04 (0.15%)
Jul 11, 2025, 1:35 PM - Market open
CBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | - | 0.11% | 131 |
| Jul 10, 2025 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | 0.13% | 329 |
| Jul 9, 2025 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 0.18% | 164 |
| Jul 8, 2025 | 26.21 | 26.26 | 26.21 | 26.26 | 26.26 | 0.13% | 927 |
| Jul 7, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -0.02% | 2,503 |
| Jul 3, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -0.04% | 127 |
| Jul 2, 2025 | 26.21 | 26.24 | 26.21 | 26.24 | 26.24 | 0.33% | 223 |
| Jul 1, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | -0.17% | 349 |
| Jun 30, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.20 | 0.15% | 442 |
| Jun 27, 2025 | 26.12 | 26.18 | 26.12 | 26.16 | 26.16 | -0.10% | 3,495 |
| Jun 26, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.08% | 279 |
| Jun 25, 2025 | 26.12 | 26.17 | 26.12 | 26.17 | 26.17 | 0.21% | 692 |
| Jun 24, 2025 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 0.42% | 2,021 |
| Jun 23, 2025 | 26.00 | 26.01 | 26.00 | 26.00 | 26.00 | 0.08% | 1,290 |
| Jun 20, 2025 | 26.00 | 26.01 | 25.98 | 25.98 | 25.98 | -0.14% | 1,880 |
| Jun 18, 2025 | 25.99 | 26.03 | 25.99 | 26.02 | 26.02 | -0.03% | 629 |
| Jun 17, 2025 | 25.99 | 26.03 | 25.95 | 26.03 | 26.03 | -0.25% | 4,649 |
| Jun 16, 2025 | 26.04 | 26.10 | 26.04 | 26.09 | 26.09 | 0.44% | 3,677 |
| Jun 13, 2025 | 25.98 | 26.03 | 25.96 | 25.98 | 25.98 | -0.27% | 1,805 |
| Jun 12, 2025 | 25.98 | 26.05 | 25.98 | 26.05 | 26.05 | -0.02% | 197 |
| Jun 11, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | 0.10% | 424 |
| Jun 10, 2025 | 26.02 | 26.03 | 26.00 | 26.03 | 26.03 | -0.02% | 9,550 |
| Jun 9, 2025 | 26.02 | 26.09 | 26.02 | 26.03 | 26.03 | 0.37% | 12,305 |
| Jun 6, 2025 | 25.90 | 25.98 | 25.90 | 25.94 | 25.94 | 0.21% | 10,220 |
| Jun 5, 2025 | 25.92 | 25.94 | 25.88 | 25.88 | 25.88 | -0.19% | 6,666 |
| Jun 4, 2025 | 26.02 | 26.03 | 25.93 | 25.93 | 25.93 | -0.17% | 6,677 |
| Jun 3, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | -0.19% | 194 |
| Jun 2, 2025 | 25.94 | 26.04 | 25.94 | 26.03 | 26.03 | 0.04% | 2,016 |
| May 30, 2025 | 26.06 | 26.06 | 26.01 | 26.02 | 26.02 | 0.04% | 1,938 |
| May 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.08% | 25 |
| May 28, 2025 | 25.96 | 26.00 | 25.95 | 25.99 | 25.99 | -0.15% | 3,268 |
| May 27, 2025 | 25.89 | 26.03 | 25.89 | 26.03 | 26.03 | 0.23% | 3,764 |
| May 23, 2025 | 26.04 | 26.04 | 25.93 | 25.97 | 25.97 | -0.12% | 4,248 |
| May 22, 2025 | 26.02 | 26.03 | 26.00 | 26.00 | 26.00 | 0.06% | 3,083 |
| May 21, 2025 | 25.99 | 25.99 | 25.90 | 25.98 | 25.98 | 0.05% | 827 |
| May 20, 2025 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | 0.12% | 314 |
| May 19, 2025 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 0.06% | 357 |
| May 16, 2025 | 25.92 | 25.92 | 25.90 | 25.92 | 25.92 | 0.04% | 1,127 |
| May 15, 2025 | 25.85 | 25.92 | 25.85 | 25.91 | 25.91 | 0.14% | 3,607 |
| May 14, 2025 | 25.85 | 25.92 | 25.85 | 25.88 | 25.88 | -0.14% | 4,954 |
| May 13, 2025 | 25.84 | 25.93 | 25.84 | 25.91 | 25.91 | 0.29% | 4,446 |
| May 12, 2025 | 25.89 | 25.89 | 25.82 | 25.84 | 25.84 | - | 4,740 |
| May 9, 2025 | 25.89 | 25.89 | 25.84 | 25.84 | 25.84 | 0.16% | 4,285 |
| May 8, 2025 | 25.80 | 25.82 | 25.77 | 25.80 | 25.80 | 0.33% | 2,245 |
| May 7, 2025 | 25.74 | 25.74 | 25.68 | 25.71 | 25.71 | 0.25% | 2,580 |
| May 6, 2025 | 25.65 | 25.67 | 25.64 | 25.65 | 25.65 | 0.04% | 1,381 |
| May 5, 2025 | 25.66 | 25.66 | 25.61 | 25.64 | 25.64 | -0.12% | 9,289 |
| May 2, 2025 | 25.63 | 25.72 | 25.63 | 25.67 | 25.67 | -0.02% | 6,204 |
| May 1, 2025 | 25.67 | 25.79 | 25.66 | 25.67 | 25.67 | 0.21% | 1,466 |
| Apr 30, 2025 | 25.61 | 25.65 | 25.61 | 25.62 | 25.62 | -0.04% | 2,050 |