Skip to main content
logo
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
22.91
-0.14 (-0.62%)
May 22, 2026, 1:36 PM EDT - Market open

CBTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202622.9223.0522.9223.0523.050.17%355
May 20, 202622.9723.0122.9723.0123.010.51%118
May 19, 202622.8422.9022.8422.9022.900.10%107
May 18, 202622.8522.8822.8522.8822.88-1.34%206
May 15, 202623.2423.2423.1923.1923.18-1.13%4,991
May 14, 202623.4523.4523.4523.4523.450.99%5
May 13, 202623.2523.2523.2023.2223.22-0.73%338
May 12, 202623.3223.4023.3123.3923.39-0.70%2,724
May 11, 202623.4223.5723.4223.5523.550.75%10,460
May 8, 202623.2623.3823.2623.3823.380.26%5,467
May 7, 202623.3223.3223.3223.3223.32-0.53%337
May 6, 202623.4623.4623.4423.4423.44-0.01%343
May 5, 202623.4323.4523.4323.4523.450.65%283
May 4, 202623.2023.3023.2023.3023.300.86%1,193
May 1, 202623.1023.1023.0723.1023.101.11%8,745
Apr 30, 202622.8522.8522.8422.8422.840.60%1,856
Apr 29, 202622.7122.7122.7122.7122.71-0.35%24
Apr 28, 202622.8122.8122.7722.7922.79-0.32%962
Apr 27, 202622.8622.8622.8622.8622.86-0.46%4
Apr 24, 202622.9422.9722.9422.9722.970.05%1,592
Apr 23, 202622.9023.0222.9022.9522.95-0.52%7,427
Apr 22, 202623.0723.0723.0723.0723.072.13%6
Apr 21, 202622.5922.5922.5922.5922.59-0.67%54
Apr 20, 202622.6222.7422.6222.7422.74-0.42%754
Apr 17, 202622.8222.9322.7822.8422.841.29%10,781
Apr 16, 202622.4722.5922.4722.5522.550.18%4,901
Apr 15, 202622.4322.5122.4322.5122.510.35%188
Apr 14, 202622.4422.4422.4322.4322.430.62%5,097
Apr 13, 202622.2222.2922.2222.2922.29-0.03%112
Apr 10, 202622.3022.3022.3022.3022.300.78%1,561
Apr 9, 202622.0522.1322.0522.1322.130.65%941
Apr 8, 202622.0322.0321.9421.9821.981.40%3,015
Apr 7, 202621.4021.6821.4021.6821.68-0.97%240
Apr 6, 202621.8122.0621.7421.8921.893.91%7,909
Apr 2, 202621.0421.0721.0421.0721.07-1.86%619
Apr 1, 202621.4721.4721.4721.4721.470.48%36
Mar 31, 202621.3721.3721.3721.3721.371.37%123
Mar 30, 202621.0821.0821.0821.0821.080.35%1
Mar 27, 202620.9621.0020.9421.0021.00-3.34%1,595
Mar 26, 202621.6221.7321.6221.7321.73-2.97%352
Mar 25, 202622.7222.7222.3922.3922.391.74%102
Mar 24, 202622.0422.0422.0122.0122.01-1.79%158
Mar 23, 202622.4622.4622.4122.4122.410.27%403
Mar 20, 202622.3522.3522.3522.3522.35-0.23%46
Mar 19, 202622.4022.4022.4022.4022.40-1.09%36
Mar 18, 202622.6422.6722.6422.6522.65-4.23%771
Mar 17, 202623.6523.6523.6523.6523.650.67%6
Mar 16, 202623.5223.5223.4923.4923.493.28%206
Mar 13, 202622.7922.7922.7522.7522.750.64%2,021
Mar 12, 202622.5922.6022.5922.6022.60-0.16%246