Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
24.33
-0.06 (-0.23%)
Mar 20, 2026, 4:00 PM EDT - Market closed
CBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.21% | 4 |
| Mar 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.26% | 33 |
| Mar 18, 2026 | 24.49 | 24.49 | 24.45 | 24.45 | 24.45 | -0.98% | 1,599 |
| Mar 17, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.14% | 19 |
| Mar 16, 2026 | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | 0.78% | 153 |
| Mar 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.02% | 93 |
| Mar 12, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.10% | 40 |
| Mar 11, 2026 | 24.46 | 24.49 | 24.46 | 24.49 | 24.49 | 0.08% | 1,288 |
| Mar 10, 2026 | 24.44 | 24.50 | 24.44 | 24.47 | 24.47 | 0.16% | 1,473 |
| Mar 9, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.08% | 121 |
| Mar 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.65% | 11 |
| Mar 5, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.64% | 4 |
| Mar 4, 2026 | 24.69 | 24.77 | 24.69 | 24.72 | 24.72 | 1.22% | 310 |
| Mar 3, 2026 | 24.40 | 24.43 | 24.40 | 24.43 | 24.42 | -0.14% | 115 |
| Mar 2, 2026 | 24.45 | 24.46 | 24.45 | 24.46 | 24.46 | 0.70% | 949 |
| Feb 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.37% | 100 |
| Feb 26, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.33% | 4 |
| Feb 25, 2026 | 24.45 | 24.46 | 24.44 | 24.46 | 24.46 | 0.70% | 922 |
| Feb 24, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.16% | 84 |
| Feb 23, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.31% | 6,493 |
| Feb 20, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | 28 |
| Feb 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% | 4,439 |
| Feb 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.39 | -0.25% | 106 |
| Feb 17, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.39% | 351 |
| Feb 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.59% | 220 |
| Feb 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.39% | 7 |
| Feb 11, 2026 | 24.46 | 24.51 | 24.46 | 24.50 | 24.50 | -0.28% | 871 |
| Feb 10, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.41% | 128 |
| Feb 9, 2026 | 24.66 | 24.67 | 24.66 | 24.67 | 24.67 | - | 169 |
| Feb 6, 2026 | 24.65 | 24.69 | 24.65 | 24.67 | 24.67 | 0.65% | 9,715 |
| Feb 5, 2026 | 24.61 | 24.66 | 24.51 | 24.51 | 24.51 | -1.43% | 486 |
| Feb 4, 2026 | 24.92 | 24.92 | 24.87 | 24.87 | 24.86 | -0.76% | 328 |
| Feb 3, 2026 | 24.96 | 25.06 | 24.96 | 25.06 | 25.06 | -0.48% | 387 |
| Feb 2, 2026 | 25.24 | 25.26 | 25.18 | 25.18 | 25.18 | -1.72% | 2,151 |
| Jan 30, 2026 | 25.60 | 25.62 | 25.43 | 25.62 | 25.62 | -0.11% | 47,128 |
| Jan 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.31% | 298 |
| Jan 28, 2026 | 26.02 | 26.03 | 25.99 | 25.99 | 25.99 | -0.06% | 1,147 |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% | 610 |
| Jan 26, 2026 | 25.92 | 25.92 | 25.87 | 25.88 | 25.88 | -0.44% | 2,745 |
| Jan 23, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 25.99 | 0.10% | 1,787 |
| Jan 22, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.12% | 972 |
| Jan 21, 2026 | 26.02 | 26.02 | 25.99 | 26.00 | 26.00 | 0.21% | 6,072 |
| Jan 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.07% | 84 |
| Jan 16, 2026 | 26.21 | 26.24 | 26.21 | 26.23 | 26.22 | 0.10% | 984 |
| Jan 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.26% | 415 |
| Jan 14, 2026 | 26.22 | 26.29 | 26.22 | 26.27 | 26.27 | 0.37% | 1,325 |
| Jan 13, 2026 | 26.17 | 26.19 | 26.17 | 26.17 | 26.17 | 0.58% | 3,241 |
| Jan 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.30% | 15 |
| Jan 9, 2026 | 25.95 | 25.96 | 25.94 | 25.94 | 25.94 | 0.01% | 1,791 |
| Jan 8, 2026 | 25.82 | 25.94 | 25.82 | 25.94 | 25.94 | -0.01% | 865 |