Calamos Laddered Bitcoin Structured Alt Protection ETF (CBOL)
BATS: CBOL · Real-Time Price · USD
23.41
-0.03 (-0.13%)
Feb 27, 2026, 1:23 PM EST - Market open
CBOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 23.45 | 23.48 | 23.44 | 23.44 | 23.44 | -0.11% | 14,030 |
| Feb 25, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.43% | 399 |
| Feb 24, 2026 | 23.40 | 23.40 | 23.37 | 23.37 | 23.37 | -0.09% | 732 |
| Feb 23, 2026 | 23.41 | 23.44 | 23.39 | 23.39 | 23.39 | -0.15% | 21,235 |
| Feb 20, 2026 | 23.45 | 23.45 | 23.39 | 23.42 | 23.42 | 0.11% | 931 |
| Feb 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.04% | 244 |
| Feb 18, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.06% | 78 |
| Feb 17, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.19% | 76 |
| Feb 13, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.30% | 6 |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.09% | 323 |
| Feb 11, 2026 | 23.41 | 23.42 | 23.41 | 23.42 | 23.42 | -0.19% | 190 |
| Feb 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.19% | 70 |
| Feb 9, 2026 | 23.49 | 23.51 | 23.48 | 23.51 | 23.51 | -0.11% | 1,118 |
| Feb 6, 2026 | 23.52 | 23.53 | 23.52 | 23.53 | 23.53 | 0.50% | 606 |
| Feb 5, 2026 | 23.40 | 23.41 | 23.40 | 23.41 | 23.41 | -0.65% | 1,344 |
| Feb 4, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.23% | 286 |
| Feb 3, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.23% | 230 |
| Feb 2, 2026 | 23.71 | 23.71 | 23.68 | 23.68 | 23.68 | -0.77% | 705 |
| Jan 30, 2026 | 23.88 | 23.88 | 23.86 | 23.86 | 23.86 | -0.01% | 318 |
| Jan 29, 2026 | 23.85 | 23.86 | 23.85 | 23.86 | 23.86 | -0.54% | 479 |
| Jan 28, 2026 | 24.03 | 24.03 | 23.99 | 23.99 | 23.99 | 0.01% | 2,998 |
| Jan 27, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.20% | 542 |
| Jan 26, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.19% | 725 |
| Jan 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 847 |
| Jan 22, 2026 | 23.94 | 23.98 | 23.91 | 23.98 | 23.98 | -0.05% | 7,580 |
| Jan 21, 2026 | 24.01 | 24.01 | 23.97 | 24.00 | 24.00 | 0.06% | 579 |
| Jan 20, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.54% | 148 |
| Jan 16, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | - | 1,033 |
| Jan 15, 2026 | 24.16 | 24.17 | 24.11 | 24.11 | 24.11 | -0.54% | 415 |
| Jan 14, 2026 | 24.18 | 24.24 | 24.17 | 24.24 | 24.24 | 0.58% | 14,307 |
| 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 |