Skip to main content
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
30.00
-0.01 (-0.03%)
May 30, 2025, 4:00 PM - Market closed

CBTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202530.0230.0529.9530.0030.00-0.04%6,463
May 29, 202530.2630.2629.9830.0130.01-0.04%6,236
May 28, 202530.2430.2430.0330.0330.03-0.68%1,027
May 27, 202530.2430.2830.1730.2330.231.00%6,221
May 23, 202529.9629.9629.8129.9329.93-0.69%2,141
May 22, 202530.4730.4730.1430.1430.140.47%7,820
May 21, 202529.8330.0329.7430.0030.000.16%3,501
May 20, 202529.8629.9529.8429.9529.950.72%217
May 19, 202529.4429.7429.4429.7429.740.48%1,053
May 16, 202529.5829.6229.5529.5929.590.61%1,118
May 15, 202529.2429.5329.2429.4229.42-0.06%4,294
May 14, 202529.2829.4729.2829.4329.43-0.24%2,810
May 13, 202529.5529.5529.5129.5129.510.96%192
May 12, 202529.3629.3729.2229.2229.22-0.27%4,222
May 9, 202529.2529.3729.2429.3029.301.00%11,470
May 8, 202528.8229.0228.8229.0129.012.56%3,402
May 7, 202528.3628.4028.2828.2928.290.83%1,636
May 6, 202527.9228.0927.9228.0528.050.35%4,486
May 5, 202527.8628.0127.8627.9627.96-1.09%2,941
May 2, 202528.3628.3628.2628.2628.260.26%6,151
May 1, 202528.2328.2528.1828.1928.191.15%899
Apr 30, 202527.7227.8727.7227.8727.87-0.49%1,007
Apr 29, 202527.8728.0127.8728.0128.010.52%501
Apr 28, 202528.0328.0327.8127.8627.86-0.45%2,257
Apr 25, 202527.9127.9927.8827.9927.990.99%1,650
Apr 24, 202527.6127.7527.6127.7127.710.35%2,400
Apr 23, 202527.5927.6927.4327.6127.611.19%1,466
Apr 22, 202527.1227.3027.1227.2927.291.96%2,678
Apr 21, 202526.9026.9026.7026.7626.760.98%2,556
Apr 17, 202526.5326.6226.5026.5026.500.42%1,246
Apr 16, 202526.4226.5426.3426.3926.390.05%7,045
Apr 15, 202526.5026.5026.3826.3826.380.10%1,134
Apr 14, 202526.3726.4426.3526.3526.350.68%7,445
Apr 11, 202526.0126.2425.8726.1826.181.73%7,511
Apr 10, 202526.0526.0525.7025.7325.73-1.32%46,630
Apr 9, 202525.4026.0825.3826.0826.082.68%1,886
Apr 8, 202525.8025.8025.3925.3925.391.52%15,191