Calamos Laddered Bitcoin Structured Alt Protection ETF (CBOL)
BATS: CBOL · Real-Time Price · USD
23.92
0.00 (0.00%)
Dec 24, 2025, 1:00 PM EST - Market closed
CBOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.36 | -0.36% | 13 |
| Oct 31, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.45 | 0.34% | - |
| Oct 30, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.36 | -0.38% | 442 |
| Oct 29, 2025 | 24.93 | 24.93 | 24.89 | 24.90 | 24.46 | -0.36% | 32,578 |
| Oct 28, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.55 | -0.10% | 350 |
| Oct 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | 0.50% | 108 |
| Oct 24, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.45 | 0.12% | 50 |
| Oct 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.42 | 0.23% | 100 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.36 | -0.35% | 122 |
| Oct 21, 2025 | 24.92 | 24.93 | 24.89 | 24.89 | 24.45 | 0.02% | 12,536 |
| Oct 20, 2025 | 24.88 | 24.89 | 24.88 | 24.88 | 24.44 | 0.50% | 1,240 |
| Oct 17, 2025 | 24.76 | 24.78 | 24.76 | 24.76 | 24.32 | -0.22% | 907 |
| Oct 16, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.37 | -0.32% | 1,117 |
| Oct 15, 2025 | 24.92 | 24.92 | 24.87 | 24.89 | 24.45 | -0.28% | 2,573 |