Calamos Laddered Bitcoin Structured Alt Protection ETF (CBOL)
BATS: CBOL · Real-Time Price · USD
24.17
-0.07 (-0.29%)
Jan 15, 2026, 10:20 AM EST - Market open
CBOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 24.16 | 24.16 | 24.16 | 24.17 | - | -0.29% | 389 |
| Jan 14, 2026 | 24.18 | 24.24 | 24.17 | 24.24 | 24.24 | 0.58% | 1,201 |
| Jan 13, 2026 | 24.06 | 24.13 | 24.06 | 24.10 | 24.10 | 0.33% | 3,191 |
| Jan 12, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.15% | 177 |
| Jan 9, 2026 | 24.01 | 24.01 | 23.99 | 23.99 | 23.99 | -0.10% | 978 |
| Jan 8, 2026 | 23.97 | 24.04 | 23.97 | 24.01 | 24.01 | 0.02% | 16,569 |
| Jan 7, 2026 | 24.06 | 24.06 | 24.01 | 24.01 | 24.01 | -0.17% | 1,692 |
| Jan 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.23% | 3 |
| Jan 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.54% | 30 |
| Jan 2, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.23% | 3 |
| Dec 31, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.08% | 117 |
| Dec 30, 2025 | 23.94 | 23.94 | 23.91 | 23.94 | 23.94 | 0.08% | 1,380 |
| Dec 29, 2025 | 23.92 | 23.94 | 23.92 | 23.92 | 23.92 | - | 1,893 |
| Dec 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.02% | 51 |
| Dec 24, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - | 76 |
| Dec 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.81% | 135 |
| Dec 22, 2025 | 24.42 | 24.43 | 24.36 | 24.36 | 23.93 | -0.01% | 2,424 |
| Dec 19, 2025 | 24.38 | 24.38 | 24.35 | 24.36 | 23.93 | 0.30% | 1,551 |
| Dec 18, 2025 | 24.39 | 24.39 | 24.29 | 24.29 | 23.86 | -0.10% | 313 |
| Dec 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | -0.18% | - |
| Dec 16, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 23.93 | 0.21% | 1 |
| Dec 15, 2025 | 24.38 | 24.38 | 24.31 | 24.31 | 23.88 | -0.43% | 758 |
| Dec 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.99 | -0.14% | - |
| Dec 11, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.02 | -0.12% | 21 |
| Dec 10, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.05 | -0.02% | - |
| Dec 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.05 | 0.25% | 4 |
| Dec 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.99 | 0.16% | 1 |
| Dec 5, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 23.96 | -0.31% | - |
| Dec 4, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.03 | -0.10% | 91 |
| Dec 3, 2025 | 24.51 | 24.51 | 24.49 | 24.49 | 24.05 | 0.20% | 149 |
| Dec 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.01 | 0.66% | 2 |
| Dec 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.85 | -0.55% | 41 |
| Nov 28, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 23.98 | 0.08% | - |
| Nov 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 23.96 | 0.27% | - |
| Nov 25, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 23.90 | -0.18% | 65 |
| Nov 24, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 23.94 | 0.39% | 44 |
| Nov 21, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.85 | -0.16% | 69 |
| Nov 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | -0.25% | 6 |
| Nov 19, 2025 | 24.41 | 24.41 | 24.38 | 24.38 | 23.95 | -0.39% | 146 |
| Nov 18, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.04 | 0.16% | 1 |
| Nov 17, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.00 | -0.24% | 131 |
| Nov 14, 2025 | 24.54 | 24.54 | 24.49 | 24.49 | 24.06 | -0.43% | 100 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | -0.36% | 6 |
| Nov 12, 2025 | 24.63 | 24.69 | 24.63 | 24.69 | 24.25 | -0.14% | 302 |
| Nov 11, 2025 | 24.76 | 24.76 | 24.72 | 24.72 | 24.29 | -0.32% | 3,014 |
| Nov 10, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.36 | 0.26% | 422 |
| Nov 7, 2025 | 24.74 | 24.76 | 24.74 | 24.74 | 24.30 | 0.28% | 966 |
| Nov 6, 2025 | 24.73 | 24.75 | 24.67 | 24.67 | 24.23 | -0.20% | 15,689 |
| Nov 5, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.28 | 0.32% | 1 |
| Nov 4, 2025 | 24.65 | 24.65 | 24.64 | 24.64 | 24.20 | -0.65% | 518 |