Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
31.73
+0.10 (0.31%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.73 | 31.78 | 31.73 | 31.73 | 31.73 | 0.30% | 1,355 |
| Sep 25, 2025 | 31.75 | 31.75 | 31.63 | 31.63 | 31.63 | -2.28% | 793 |
| Sep 24, 2025 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | 0.84% | 110 |
| Sep 23, 2025 | 32.11 | 32.11 | 32.10 | 32.10 | 32.10 | -0.24% | 517 |
| Sep 22, 2025 | 32.38 | 32.38 | 32.18 | 32.18 | 32.18 | -1.70% | 1,049 |
| Sep 19, 2025 | 32.85 | 32.85 | 32.74 | 32.74 | 32.74 | -0.91% | 2,781 |
| Sep 18, 2025 | 32.94 | 33.04 | 32.85 | 33.04 | 33.04 | 0.90% | 3,558 |
| Sep 17, 2025 | 32.70 | 32.74 | 32.59 | 32.74 | 32.74 | -0.30% | 760 |
| Sep 16, 2025 | 32.66 | 32.84 | 32.66 | 32.84 | 32.84 | 0.48% | 220 |
| Sep 15, 2025 | 32.62 | 32.70 | 32.62 | 32.68 | 32.68 | -0.61% | 1,516 |
| Sep 12, 2025 | 32.73 | 32.88 | 32.72 | 32.88 | 32.88 | 0.78% | 6,636 |
| Sep 11, 2025 | 32.58 | 32.63 | 32.58 | 32.63 | 32.63 | 0.51% | 7,089 |
| Sep 10, 2025 | 32.53 | 32.53 | 32.43 | 32.46 | 32.46 | 1.05% | 1,681 |
| Sep 9, 2025 | 32.01 | 32.13 | 32.01 | 32.13 | 32.13 | -0.35% | 681 |
| Sep 8, 2025 | 32.35 | 32.37 | 32.23 | 32.24 | 32.24 | 0.27% | 708 |
| Sep 5, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.95% | 148 |
| Sep 4, 2025 | 31.86 | 31.86 | 31.85 | 31.85 | 31.85 | -1.15% | 563 |
| Sep 3, 2025 | 32.16 | 32.22 | 32.16 | 32.22 | 32.22 | 0.68% | 101 |
| Sep 2, 2025 | 31.71 | 32.00 | 31.71 | 32.00 | 32.00 | 1.29% | 675 |
| Aug 29, 2025 | 31.66 | 31.66 | 31.55 | 31.59 | 31.59 | -1.63% | 970 |
| Aug 28, 2025 | 32.24 | 32.28 | 32.12 | 32.12 | 32.12 | 0.09% | 1,275 |
| Aug 27, 2025 | 32.02 | 32.09 | 32.02 | 32.09 | 32.09 | 0.52% | 601 |
| Aug 26, 2025 | 31.63 | 31.92 | 31.63 | 31.92 | 31.92 | 0.49% | 461 |
| Aug 25, 2025 | 31.87 | 31.87 | 31.77 | 31.77 | 31.77 | -2.31% | 2,126 |
| Aug 22, 2025 | 32.56 | 32.56 | 32.52 | 32.52 | 32.52 | 1.99% | 390 |
| Aug 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.83% | 1 |
| Aug 20, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.81% | 73 |
| Aug 19, 2025 | 31.96 | 31.96 | 31.89 | 31.89 | 31.89 | -1.22% | 546 |
| Aug 18, 2025 | 32.10 | 32.29 | 32.10 | 32.29 | 32.29 | 0.10% | 974 |
| Aug 15, 2025 | 32.31 | 32.31 | 32.26 | 32.26 | 32.26 | -0.12% | 385 |
| Aug 14, 2025 | 32.23 | 32.30 | 32.20 | 32.30 | 32.30 | -1.69% | 2,011 |
| Aug 13, 2025 | 32.74 | 32.85 | 32.74 | 32.85 | 32.85 | 0.88% | 603 |
| Aug 12, 2025 | 32.52 | 32.61 | 32.52 | 32.57 | 32.57 | 0.19% | 875 |
| Aug 11, 2025 | 32.67 | 32.67 | 32.50 | 32.50 | 32.50 | 0.72% | 3,038 |
| Aug 8, 2025 | 32.28 | 32.28 | 32.23 | 32.27 | 32.27 | -0.21% | 718 |
| Aug 7, 2025 | 32.23 | 32.34 | 32.21 | 32.34 | 32.34 | 0.76% | 1,259 |
| Aug 6, 2025 | 32.09 | 32.10 | 32.09 | 32.10 | 32.10 | 0.85% | 227 |
| Aug 5, 2025 | 31.85 | 31.85 | 31.71 | 31.83 | 31.83 | -0.24% | 2,324 |
| Aug 4, 2025 | 31.63 | 31.91 | 31.63 | 31.91 | 31.91 | 1.00% | 1,538 |
| Aug 1, 2025 | 31.98 | 31.98 | 31.59 | 31.59 | 31.59 | -1.76% | 1,120 |
| Jul 31, 2025 | 32.26 | 32.36 | 32.13 | 32.16 | 32.16 | 0.18% | 1,096 |
| Jul 30, 2025 | 32.31 | 32.31 | 32.10 | 32.10 | 32.10 | -0.27% | 439 |
| Jul 29, 2025 | 32.20 | 32.26 | 32.11 | 32.18 | 32.18 | 0.13% | 1,668 |
| Jul 28, 2025 | 32.15 | 32.19 | 32.14 | 32.14 | 32.14 | 0.64% | 672 |
| Jul 25, 2025 | 31.80 | 31.95 | 31.76 | 31.94 | 31.94 | -0.76% | 1,432 |
| Jul 24, 2025 | 32.31 | 32.31 | 32.18 | 32.18 | 32.18 | 0.08% | 670 |
| Jul 23, 2025 | 32.07 | 32.19 | 32.06 | 32.16 | 32.16 | -0.15% | 3,007 |
| Jul 22, 2025 | 32.11 | 32.26 | 32.11 | 32.20 | 32.20 | 0.76% | 3,033 |
| Jul 21, 2025 | 32.23 | 32.27 | 31.96 | 31.96 | 31.96 | -0.51% | 1,579 |
| Jul 18, 2025 | 32.16 | 32.23 | 32.13 | 32.13 | 32.13 | -0.59% | 4,628 |