Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
32.00
+0.41 (1.29%)
At close: Sep 2, 2025, 4:00 PM
32.00
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT

CBTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202531.7132.0031.7132.0032.001.29%675
Aug 29, 202531.6631.6631.5531.5931.59-1.63%970
Aug 28, 202532.2432.2832.1232.1232.120.09%1,275
Aug 27, 202532.0232.0932.0232.0932.090.52%601
Aug 26, 202531.6331.9231.6331.9231.920.49%461
Aug 25, 202531.8731.8731.7731.7731.77-2.31%2,126
Aug 22, 202532.5632.5632.5232.5232.521.99%390
Aug 21, 202531.8831.8831.8831.8831.88-0.83%1
Aug 20, 202532.1532.1532.1532.1532.150.81%73
Aug 19, 202531.9631.9631.8931.8931.89-1.22%546
Aug 18, 202532.1032.2932.1032.2932.290.10%974
Aug 15, 202532.3132.3132.2632.2632.26-0.12%385
Aug 14, 202532.2332.3032.2032.3032.30-1.69%2,011
Aug 13, 202532.7432.8532.7432.8532.850.88%603
Aug 12, 202532.5232.6132.5232.5732.570.19%875
Aug 11, 202532.6732.6732.5032.5032.500.72%3,038
Aug 8, 202532.2832.2832.2332.2732.27-0.21%718
Aug 7, 202532.2332.3432.2132.3432.340.76%1,259
Aug 6, 202532.0932.1032.0932.1032.100.85%227
Aug 5, 202531.8531.8531.7131.8331.83-0.24%2,324
Aug 4, 202531.6331.9131.6331.9131.911.00%1,538
Aug 1, 202531.9831.9831.5931.5931.59-1.76%1,120
Jul 31, 202532.2632.3632.1332.1632.160.18%1,096
Jul 30, 202532.3132.3132.1032.1032.10-0.27%439
Jul 29, 202532.2032.2632.1132.1832.180.13%1,668
Jul 28, 202532.1532.1932.1432.1432.140.64%672
Jul 25, 202531.8031.9531.7631.9431.94-0.76%1,432
Jul 24, 202532.3132.3132.1832.1832.180.08%670
Jul 23, 202532.0732.1932.0632.1632.16-0.15%3,007
Jul 22, 202532.1132.2632.1132.2032.200.76%3,033
Jul 21, 202532.2332.2731.9631.9631.96-0.51%1,579
Jul 18, 202532.1632.2332.1332.1332.13-0.59%4,628
Jul 17, 202532.3232.3232.3232.3232.320.12%141
Jul 16, 202532.3232.3632.1832.2832.280.83%3,257
Jul 15, 202532.2232.2231.9832.0132.01-1.53%967
Jul 14, 202532.6832.6832.4632.5132.510.85%2,724
Jul 11, 202532.1132.2632.1032.2432.242.14%3,607
Jul 10, 202531.2831.5631.2831.5631.560.62%1,662
Jul 9, 202531.0731.3731.0731.3731.370.94%862
Jul 8, 202531.0031.0930.9831.0731.070.58%3,257
Jul 7, 202530.9130.9130.8530.8930.89-0.14%1,992
Jul 3, 202530.9730.9930.9430.9430.94-0.01%1,457
Jul 2, 202530.7230.9430.7230.9430.941.77%5,010
Jul 1, 202530.6430.6430.4030.4030.40-0.86%1,557
Jun 30, 202530.6730.6930.5930.6730.670.47%3,142
Jun 27, 202530.6030.6030.5230.5230.52-0.28%589
Jun 26, 202530.3530.6530.3530.6130.610.31%1,276
Jun 25, 202530.4230.5330.4030.5230.521.11%1,696
Jun 24, 202530.1130.2830.1130.1830.181.38%12,394
Jun 23, 202529.3829.8329.3829.7729.770.08%2,168