Calamos Bitcoin Structured Alt Protection ETF - January (CBOJ)
BATS: CBOJ · Real-Time Price · USD
25.54
-0.06 (-0.23%)
Jun 27, 2025, 4:00 PM - Market closed
CBOJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.56 | 25.59 | 25.54 | 25.54 | 25.54 | -0.23% | 6,770 |
| Jun 26, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.19% | 735 |
| Jun 25, 2025 | 25.55 | 25.60 | 25.54 | 25.55 | 25.55 | 0.18% | 8,723 |
| Jun 24, 2025 | 25.48 | 25.55 | 25.48 | 25.51 | 25.51 | 0.31% | 2,276 |
| Jun 23, 2025 | 25.30 | 25.45 | 25.30 | 25.43 | 25.43 | 0.04% | 8,702 |
| Jun 20, 2025 | 25.45 | 25.49 | 25.41 | 25.42 | 25.42 | -0.04% | 16,561 |
| Jun 18, 2025 | 25.46 | 25.46 | 25.41 | 25.43 | 25.43 | -0.08% | 6,061 |
| Jun 17, 2025 | 25.48 | 25.48 | 25.40 | 25.45 | 25.45 | -0.47% | 2,676 |
| Jun 16, 2025 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 0.48% | 2,503 |
| Jun 13, 2025 | 25.44 | 25.46 | 25.42 | 25.44 | 25.44 | -0.34% | 11,213 |
| Jun 12, 2025 | 25.48 | 25.56 | 25.48 | 25.53 | 25.53 | -0.10% | 7,614 |
| Jun 11, 2025 | 25.58 | 25.60 | 25.55 | 25.56 | 25.56 | -0.08% | 7,729 |
| Jun 10, 2025 | 25.63 | 25.63 | 25.51 | 25.58 | 25.58 | 0.18% | 6,453 |
| Jun 9, 2025 | 25.47 | 25.56 | 25.47 | 25.53 | 25.53 | 0.55% | 2,968 |
| Jun 6, 2025 | 25.43 | 25.44 | 25.39 | 25.39 | 25.39 | 0.17% | 16,685 |
| Jun 5, 2025 | 25.42 | 25.42 | 25.34 | 25.35 | 25.35 | -0.28% | 7,954 |
| Jun 4, 2025 | 25.43 | 25.43 | 25.38 | 25.42 | 25.42 | -0.12% | 4,251 |
| Jun 3, 2025 | 25.39 | 25.47 | 25.39 | 25.45 | 25.45 | 0.28% | 6,024 |
| Jun 2, 2025 | 25.42 | 25.46 | 25.37 | 25.38 | 25.38 | -0.20% | 5,639 |
| May 30, 2025 | 25.41 | 25.43 | 25.39 | 25.43 | 25.43 | -0.07% | 786 |
| May 29, 2025 | 25.48 | 25.48 | 25.44 | 25.45 | 25.45 | -0.02% | 11,774 |
| May 28, 2025 | 25.43 | 25.47 | 25.43 | 25.45 | 25.45 | -0.10% | 7,587 |
| May 27, 2025 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | 0.08% | 5,877 |
| May 23, 2025 | 25.47 | 25.49 | 25.45 | 25.46 | 25.46 | -0.47% | 19,779 |
| May 22, 2025 | 25.53 | 25.59 | 25.50 | 25.58 | 25.58 | 0.45% | 29,383 |
| May 21, 2025 | 25.42 | 25.48 | 25.40 | 25.47 | 25.47 | 0.12% | 17,519 |
| May 20, 2025 | 25.34 | 25.44 | 25.34 | 25.44 | 25.44 | 0.17% | 17,490 |
| May 19, 2025 | 25.25 | 25.41 | 25.25 | 25.39 | 25.39 | 0.24% | 14,365 |
| May 16, 2025 | 25.37 | 25.37 | 25.30 | 25.33 | 25.33 | -0.15% | 13,073 |
| May 15, 2025 | 25.32 | 25.37 | 25.27 | 25.37 | 25.37 | 0.12% | 22,424 |
| May 14, 2025 | 25.27 | 25.38 | 25.25 | 25.34 | 25.34 | -0.09% | 15,013 |
| May 13, 2025 | 25.37 | 25.37 | 25.30 | 25.36 | 25.36 | 0.28% | 8,651 |
| May 12, 2025 | 25.35 | 25.35 | 25.24 | 25.29 | 25.29 | -0.08% | 42,032 |
| May 9, 2025 | 25.31 | 25.32 | 25.26 | 25.31 | 25.31 | 0.17% | 17,444 |
| May 8, 2025 | 25.17 | 25.29 | 25.17 | 25.27 | 25.27 | 0.42% | 18,346 |
| May 7, 2025 | 25.14 | 25.17 | 25.10 | 25.16 | 25.16 | 0.24% | 48,610 |
| May 6, 2025 | 25.10 | 25.14 | 25.04 | 25.10 | 25.10 | - | 9,296 |
| May 5, 2025 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | 0.04% | 27,983 |
| May 2, 2025 | 25.12 | 25.15 | 25.09 | 25.09 | 25.09 | - | 25,510 |
| May 1, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | 0.12% | 11,001 |
| Apr 30, 2025 | 25.10 | 25.10 | 25.03 | 25.06 | 25.06 | -0.08% | 3,007 |
| Apr 29, 2025 | 25.03 | 25.09 | 25.03 | 25.08 | 25.08 | 0.12% | 6,680 |
| Apr 28, 2025 | 25.04 | 25.08 | 25.04 | 25.05 | 25.05 | -0.08% | 6,907 |
| Apr 25, 2025 | 25.00 | 25.09 | 25.00 | 25.07 | 25.07 | 0.14% | 9,774 |
| Apr 24, 2025 | 24.98 | 25.04 | 24.97 | 25.04 | 25.04 | 0.18% | 17,886 |
| Apr 23, 2025 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | 0.06% | 22,406 |
| Apr 22, 2025 | 24.97 | 24.99 | 24.95 | 24.98 | 24.98 | 0.26% | 13,627 |
| Apr 21, 2025 | 24.84 | 24.97 | 24.84 | 24.91 | 24.91 | 0.28% | 10,365 |
| Apr 17, 2025 | 24.83 | 24.88 | 24.80 | 24.84 | 24.84 | 0.12% | 3,971 |
| Apr 16, 2025 | 24.80 | 24.86 | 24.80 | 24.81 | 24.81 | 0.02% | 3,470 |