Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
24.75
-0.06 (-0.26%)
Feb 26, 2025, 4:00 PM EST - Market closed
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 24.81 | 24.83 | 24.72 | 24.75 | 24.75 | -0.26% | 46,000 |
| Feb 25, 2025 | 24.87 | 24.88 | 24.78 | 24.81 | 24.81 | -0.47% | 43,945 |
| Feb 24, 2025 | 24.95 | 25.00 | 24.92 | 24.93 | 24.93 | -0.16% | 11,459 |
| Feb 21, 2025 | 25.01 | 25.05 | 24.97 | 24.97 | 24.97 | -0.12% | 25,185 |
| Feb 20, 2025 | 24.97 | 25.03 | 24.95 | 25.00 | 25.00 | 0.08% | 33,318 |
| Feb 19, 2025 | 24.96 | 24.98 | 24.92 | 24.98 | 24.98 | 0.24% | 20,902 |
| Feb 18, 2025 | 25.00 | 25.00 | 24.88 | 24.92 | 24.92 | -0.24% | 88,106 |
| Feb 14, 2025 | 24.96 | 25.00 | 24.95 | 24.98 | 24.98 | 0.15% | 29,394 |
| Feb 13, 2025 | 24.93 | 24.97 | 24.90 | 24.94 | 24.94 | -0.05% | 51,366 |
| Feb 12, 2025 | 24.93 | 24.96 | 24.91 | 24.96 | 24.96 | 0.08% | 17,037 |
| Feb 11, 2025 | 24.97 | 24.98 | 24.92 | 24.94 | 24.94 | -0.20% | 28,989 |
| Feb 10, 2025 | 25.00 | 25.00 | 24.95 | 24.99 | 24.99 | 0.08% | 23,651 |
| Feb 7, 2025 | 25.03 | 25.03 | 24.94 | 24.97 | 24.97 | -0.04% | 30,916 |
| Feb 6, 2025 | 25.01 | 25.01 | 24.92 | 24.98 | 24.98 | -0.01% | 73,721 |
| Feb 5, 2025 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | -0.10% | 129,187 |
| Feb 4, 2025 | 25.03 | 25.03 | 24.97 | 25.01 | 25.01 | 0.01% | 86,480 |
| Feb 3, 2025 | 24.99 | 25.02 | 24.84 | 25.00 | 25.00 | -0.18% | 104,319 |
| Jan 31, 2025 | 25.13 | 25.13 | 25.04 | 25.05 | 25.05 | -0.14% | 33,855 |
| Jan 30, 2025 | 25.06 | 25.12 | 25.04 | 25.09 | 25.09 | 0.06% | 130,382 |
| Jan 29, 2025 | 25.04 | 25.10 | 24.99 | 25.07 | 25.07 | 0.20% | 48,145 |
| Jan 28, 2025 | 25.05 | 25.05 | 25.00 | 25.02 | 25.02 | 0.04% | 62,031 |
| Jan 27, 2025 | 25.03 | 25.03 | 24.97 | 25.01 | 25.01 | -0.04% | 257,044 |
| Jan 24, 2025 | 25.10 | 25.14 | 25.01 | 25.02 | 25.02 | -0.04% | 294,323 |
| Jan 23, 2025 | 25.05 | 25.07 | 25.00 | 25.03 | 25.03 | 0.08% | 277,308 |