Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
20.48
+0.27 (1.36%)
At close: Jul 2, 2026, 4:00 PM EDT
20.48
0.00 (0.00%)
After-hours: Jul 2, 2026, 8:00 PM EDT
CBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 20.52 | 20.52 | 20.48 | 20.48 | 20.48 | 1.36% | 336 |
| Jul 1, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.16% | 272 |
| Jun 30, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.98 | -1.37% | 585 |
| Jun 29, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | 20.26 | 0.06% | 399 |
| Jun 26, 2026 | 20.32 | 20.32 | 20.24 | 20.24 | 20.24 | 0.34% | 505 |
| Jun 25, 2026 | 20.19 | 20.24 | 20.17 | 20.17 | 20.17 | -0.29% | 804 |
| Jun 24, 2026 | 20.32 | 20.35 | 20.23 | 20.23 | 20.23 | -2.05% | 1,411 |
| Jun 23, 2026 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | -1.88% | 544 |
| Jun 22, 2026 | 21.05 | 21.06 | 21.05 | 21.05 | 21.05 | 1.30% | 1,113 |
| Jun 18, 2026 | 20.69 | 20.78 | 20.69 | 20.78 | 20.78 | -0.61% | 7,711 |
| Jun 17, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.20% | 12 |
| Jun 16, 2026 | 21.20 | 21.20 | 21.16 | 21.16 | 21.16 | -0.81% | 132 |
| Jun 15, 2026 | 21.43 | 21.43 | 21.34 | 21.34 | 21.33 | 2.30% | 242 |
| Jun 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.85 | - | 9 |
| Jun 11, 2026 | 20.70 | 20.85 | 20.70 | 20.85 | 20.85 | 1.38% | 2,444 |
| Jun 10, 2026 | 20.59 | 20.59 | 20.57 | 20.57 | 20.57 | -0.06% | 110 |
| Jun 9, 2026 | 20.56 | 20.58 | 20.56 | 20.58 | 20.58 | -1.06% | 115 |
| Jun 8, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.80 | 2.51% | 14 |
| Jun 5, 2026 | 20.35 | 20.35 | 20.30 | 20.30 | 20.29 | -2.66% | 5,023 |
| Jun 4, 2026 | 20.91 | 20.94 | 20.85 | 20.85 | 20.85 | -1.36% | 1,281 |
| Jun 3, 2026 | 21.13 | 21.14 | 21.13 | 21.14 | 21.14 | -1.31% | 225 |
| Jun 2, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -3.08% | 42 |
| Jun 1, 2026 | 22.07 | 22.10 | 22.06 | 22.10 | 22.10 | -1.53% | 2,020 |
| May 29, 2026 | 22.38 | 22.45 | 22.38 | 22.45 | 22.45 | 0.05% | 215 |
| May 28, 2026 | 22.60 | 22.60 | 22.43 | 22.43 | 22.43 | -1.09% | 565 |
| May 27, 2026 | 22.78 | 22.78 | 22.67 | 22.68 | 22.68 | -0.67% | 1,896 |
| May 26, 2026 | 22.98 | 22.98 | 22.83 | 22.83 | 22.83 | 0.25% | 128 |
| May 22, 2026 | 22.90 | 22.91 | 22.78 | 22.78 | 22.78 | -1.20% | 413 |
| May 21, 2026 | 22.92 | 23.05 | 22.92 | 23.05 | 23.05 | 0.17% | 355 |
| May 20, 2026 | 22.97 | 23.01 | 22.97 | 23.01 | 23.01 | 0.51% | 118 |
| May 19, 2026 | 22.84 | 22.90 | 22.84 | 22.90 | 22.90 | 0.10% | 107 |
| May 18, 2026 | 22.85 | 22.88 | 22.85 | 22.88 | 22.88 | -1.34% | 206 |
| May 15, 2026 | 23.24 | 23.24 | 23.19 | 23.19 | 23.18 | -1.13% | 4,991 |
| May 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.99% | 5 |
| May 13, 2026 | 23.25 | 23.25 | 23.20 | 23.22 | 23.22 | -0.73% | 338 |
| May 12, 2026 | 23.32 | 23.40 | 23.31 | 23.39 | 23.39 | -0.70% | 2,724 |
| May 11, 2026 | 23.42 | 23.57 | 23.42 | 23.55 | 23.55 | 0.75% | 10,460 |
| May 8, 2026 | 23.26 | 23.38 | 23.26 | 23.38 | 23.38 | 0.26% | 5,467 |
| May 7, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.53% | 337 |
| May 6, 2026 | 23.46 | 23.46 | 23.44 | 23.44 | 23.44 | -0.01% | 343 |
| May 5, 2026 | 23.43 | 23.45 | 23.43 | 23.45 | 23.45 | 0.65% | 283 |
| May 4, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.86% | 1,193 |
| May 1, 2026 | 23.10 | 23.10 | 23.07 | 23.10 | 23.10 | 1.11% | 8,745 |
| Apr 30, 2026 | 22.85 | 22.85 | 22.84 | 22.84 | 22.84 | 0.60% | 1,856 |
| Apr 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.35% | 24 |
| Apr 28, 2026 | 22.81 | 22.81 | 22.77 | 22.79 | 22.79 | -0.32% | 962 |
| Apr 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.46% | 4 |
| Apr 24, 2026 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 0.05% | 1,592 |
| Apr 23, 2026 | 22.90 | 23.02 | 22.90 | 22.95 | 22.95 | -0.52% | 7,427 |
| Apr 22, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.13% | 6 |