Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
24.08
+0.06 (0.27%)
At close: Jul 2, 2026, 4:00 PM EDT
24.08
0.00 (0.00%)
After-hours: Jul 2, 2026, 8:00 PM EDT
CBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.42% | 3 |
| Jul 1, 2026 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | 0.36% | 25 |
| Jun 30, 2026 | 23.92 | 23.95 | 23.91 | 23.93 | 23.93 | -0.27% | 2,954 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.94 | 23.99 | 23.99 | -0.08% | 6,534 |
| Jun 26, 2026 | 24.05 | 24.05 | 23.97 | 24.01 | 24.01 | 0.04% | 1,801 |
| Jun 25, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | - | 551 |
| Jun 24, 2026 | 24.05 | 24.05 | 23.96 | 24.00 | 24.00 | -0.29% | 501 |
| Jun 23, 2026 | 24.12 | 24.12 | 24.07 | 24.07 | 24.07 | -0.41% | 691 |
| Jun 22, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.17% | 4 |
| Jun 18, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - | 1,005 |
| Jun 17, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.27% | 4 |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% | 12 |
| Jun 15, 2026 | 24.28 | 24.28 | 24.25 | 24.25 | 24.24 | 0.37% | 128 |
| Jun 12, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.15 | 0.06% | 4 |
| Jun 11, 2026 | 24.15 | 24.15 | 24.13 | 24.14 | 24.14 | 0.27% | 304 |
| Jun 10, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.07 | - | 60 |
| Jun 9, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.21% | 4 |
| Jun 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | 0.54% | 18 |
| Jun 5, 2026 | 24.03 | 24.03 | 23.99 | 23.99 | 23.99 | -0.60% | 218 |
| Jun 4, 2026 | 24.15 | 24.17 | 24.14 | 24.14 | 24.14 | -0.21% | 633 |
| Jun 3, 2026 | 24.23 | 24.23 | 24.19 | 24.19 | 24.19 | -0.19% | 164 |
| Jun 2, 2026 | 24.33 | 24.33 | 24.24 | 24.24 | 24.24 | -0.70% | 728 |
| Jun 1, 2026 | 24.38 | 24.42 | 24.37 | 24.41 | 24.41 | -0.31% | 1,833 |
| May 29, 2026 | 24.50 | 24.50 | 24.48 | 24.48 | 24.48 | 0.07% | 207 |
| May 28, 2026 | 24.49 | 24.49 | 24.40 | 24.47 | 24.47 | -0.16% | 2,340 |
| May 27, 2026 | 24.48 | 24.51 | 24.48 | 24.51 | 24.51 | -0.14% | 205 |
| May 26, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.07% | 33 |
| May 22, 2026 | 24.53 | 24.53 | 24.52 | 24.52 | 24.52 | -0.18% | 2,332 |
| May 21, 2026 | 24.55 | 24.57 | 24.53 | 24.57 | 24.57 | -0.01% | 5,023 |
| May 20, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.12% | 120 |
| May 19, 2026 | 24.50 | 24.54 | 24.50 | 24.54 | 24.54 | 0.04% | 216 |
| May 18, 2026 | 24.49 | 24.53 | 24.49 | 24.53 | 24.53 | -0.20% | 1,350 |
| May 15, 2026 | 24.56 | 24.61 | 24.55 | 24.58 | 24.58 | -0.22% | 2,265 |
| May 14, 2026 | 24.62 | 24.64 | 24.60 | 24.64 | 24.64 | 0.14% | 1,168 |
| May 13, 2026 | 24.57 | 24.60 | 24.57 | 24.60 | 24.60 | -0.08% | 169 |
| May 12, 2026 | 24.59 | 24.62 | 24.59 | 24.62 | 24.62 | -0.16% | 428 |
| May 11, 2026 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 0.16% | 123 |
| May 8, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.02% | 8 |
| May 7, 2026 | 24.71 | 24.71 | 24.62 | 24.62 | 24.62 | -0.07% | 1,214 |
| May 6, 2026 | 24.64 | 24.64 | 24.63 | 24.63 | 24.63 | 0.05% | 1,357 |
| May 5, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.10% | 4 |
| May 4, 2026 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | 0.14% | 2,164 |
| May 1, 2026 | 24.64 | 24.64 | 24.55 | 24.56 | 24.56 | 0.22% | 693 |
| Apr 30, 2026 | 24.53 | 24.53 | 24.51 | 24.51 | 24.51 | 0.13% | 1,999 |
| Apr 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.05% | 38 |
| Apr 28, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.09% | 46 |
| Apr 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.12% | 4 |
| Apr 24, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.09% | 23 |
| Apr 23, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.11% | 20 |
| Apr 22, 2026 | 24.51 | 24.55 | 24.51 | 24.55 | 24.55 | 0.37% | 104 |