Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
23.22
-0.12 (-0.51%)
Mar 31, 2025, 9:30 AM EST - Market open
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.33 | 23.58 | 23.33 | 23.54 | 23.54 | 1.39% | 3,490 |
| Mar 31, 2025 | 23.26 | 23.36 | 23.15 | 23.22 | 23.22 | -0.51% | 15,682 |
| Mar 28, 2025 | 23.53 | 23.53 | 23.32 | 23.34 | 23.34 | -1.60% | 3,810 |
| Mar 27, 2025 | 23.64 | 23.74 | 23.53 | 23.72 | 23.72 | 0.29% | 7,644 |
| Mar 26, 2025 | 23.73 | 23.78 | 23.54 | 23.65 | 23.65 | -0.71% | 32,941 |
| Mar 25, 2025 | 23.84 | 23.84 | 23.73 | 23.82 | 23.82 | -0.18% | 15,897 |
| Mar 24, 2025 | 23.73 | 23.91 | 23.73 | 23.86 | 23.86 | 2.25% | 17,547 |
| Mar 21, 2025 | 23.30 | 23.36 | 23.27 | 23.34 | 23.34 | -0.34% | 15,543 |
| Mar 20, 2025 | 23.54 | 23.55 | 23.35 | 23.42 | 23.42 | -0.47% | 14,265 |
| Mar 19, 2025 | 23.35 | 23.66 | 23.35 | 23.53 | 23.53 | 1.41% | 23,501 |
| Mar 18, 2025 | 23.24 | 23.24 | 23.09 | 23.20 | 23.20 | -1.23% | 15,475 |
| Mar 17, 2025 | 23.36 | 23.51 | 23.28 | 23.49 | 23.49 | -0.04% | 19,211 |
| Mar 14, 2025 | 23.27 | 23.56 | 23.27 | 23.50 | 23.50 | 2.09% | 25,912 |
| Mar 13, 2025 | 23.35 | 23.35 | 22.99 | 23.02 | 23.02 | -1.58% | 31,050 |
| Mar 12, 2025 | 23.41 | 23.41 | 23.08 | 23.39 | 23.39 | 0.17% | 55,108 |
| Mar 11, 2025 | 23.22 | 23.37 | 22.89 | 23.35 | 23.35 | 1.76% | 32,354 |
| Mar 10, 2025 | 23.27 | 23.28 | 22.77 | 22.95 | 22.95 | -3.49% | 98,777 |
| Mar 7, 2025 | 24.07 | 24.30 | 23.78 | 23.78 | 23.78 | -1.35% | 26,583 |
| Mar 6, 2025 | 24.05 | 24.31 | 24.00 | 24.10 | 24.10 | -0.58% | 31,113 |
| Mar 5, 2025 | 24.07 | 24.24 | 23.91 | 24.24 | 24.24 | 1.51% | 46,049 |
| Mar 4, 2025 | 23.33 | 24.02 | 23.19 | 23.88 | 23.88 | 0.76% | 52,339 |
| Mar 3, 2025 | 24.56 | 24.56 | 23.64 | 23.70 | 23.70 | 1.24% | 49,988 |
| Feb 28, 2025 | 23.09 | 23.48 | 23.09 | 23.41 | 23.41 | 0.52% | 24,215 |
| Feb 27, 2025 | 23.67 | 23.67 | 23.20 | 23.29 | 23.29 | -0.60% | 32,529 |
| Feb 26, 2025 | 23.60 | 23.95 | 23.20 | 23.43 | 23.43 | -2.09% | 23,385 |
| Feb 25, 2025 | 24.13 | 24.13 | 23.62 | 23.93 | 23.93 | -2.88% | 43,154 |
| Feb 24, 2025 | 24.84 | 24.84 | 24.57 | 24.64 | 24.64 | -0.61% | 25,152 |
| Feb 21, 2025 | 25.29 | 25.29 | 24.72 | 24.79 | 24.79 | -1.39% | 61,348 |
| Feb 20, 2025 | 25.09 | 25.18 | 24.87 | 25.14 | 25.14 | 1.09% | 50,850 |
| Feb 19, 2025 | 24.78 | 24.91 | 24.78 | 24.87 | 24.87 | 1.26% | 96,578 |
| Feb 18, 2025 | 24.93 | 24.93 | 24.52 | 24.56 | 24.56 | -1.52% | 59,015 |
| Feb 14, 2025 | 24.96 | 25.18 | 24.91 | 24.94 | 24.94 | 0.18% | 57,262 |
| Feb 13, 2025 | 24.74 | 24.90 | 24.67 | 24.90 | 24.90 | 0.02% | 176,720 |
| Feb 12, 2025 | 24.52 | 24.93 | 24.52 | 24.89 | 24.89 | 0.77% | 32,471 |
| Feb 11, 2025 | 24.97 | 24.97 | 24.68 | 24.70 | 24.70 | -1.36% | 156,245 |
| Feb 10, 2025 | 25.04 | 25.09 | 24.94 | 25.04 | 25.04 | 0.93% | 104,797 |
| Feb 7, 2025 | 25.04 | 25.33 | 24.81 | 24.81 | 24.81 | -0.44% | 176,554 |
| Feb 6, 2025 | 25.16 | 25.17 | 24.78 | 24.92 | 24.92 | -0.38% | 156,288 |
| Feb 5, 2025 | 25.01 | 25.22 | 24.92 | 25.02 | 25.02 | 0.02% | 265,610 |