Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
19.23
+0.03 (0.16%)
Feb 9, 2026, 4:00 PM EST - Market closed
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 19.07 | 19.19 | 19.00 | 19.19 | 19.19 | -0.05% | 1,946 |
| Feb 6, 2026 | 18.88 | 19.29 | 18.88 | 19.20 | 19.20 | 3.72% | 15,123 |
| Feb 5, 2026 | 19.02 | 19.10 | 18.45 | 18.51 | 18.51 | -4.59% | 52,776 |
| Feb 4, 2026 | 19.57 | 19.57 | 19.29 | 19.40 | 19.40 | -1.47% | 17,478 |
| Feb 3, 2026 | 19.96 | 19.96 | 19.47 | 19.69 | 19.69 | -1.36% | 37,423 |
| Feb 2, 2026 | 20.02 | 20.07 | 19.90 | 19.96 | 19.96 | -3.50% | 17,579 |
| Jan 30, 2026 | 20.43 | 20.72 | 20.43 | 20.68 | 20.68 | -0.51% | 4,851 |
| Jan 29, 2026 | 21.70 | 21.70 | 20.66 | 20.79 | 20.79 | -5.54% | 21,275 |
| Jan 28, 2026 | 21.98 | 22.21 | 21.98 | 22.01 | 22.01 | -0.32% | 13,453 |
| Jan 27, 2026 | 21.76 | 22.08 | 21.61 | 22.08 | 22.08 | 2.01% | 2,261 |
| Jan 26, 2026 | 21.90 | 21.90 | 21.59 | 21.64 | 21.64 | -2.24% | 14,357 |
| Jan 23, 2026 | 22.16 | 22.53 | 21.90 | 22.14 | 22.14 | 0.04% | 16,753 |
| Jan 22, 2026 | 22.15 | 22.22 | 21.92 | 22.13 | 22.13 | -0.89% | 18,276 |
| Jan 21, 2026 | 22.18 | 22.36 | 21.73 | 22.33 | 22.33 | 0.45% | 25,917 |
| Jan 20, 2026 | 22.52 | 22.53 | 22.19 | 22.23 | 22.23 | -6.20% | 5,738 |
| Jan 16, 2026 | 23.74 | 23.74 | 23.48 | 23.70 | 23.70 | 0.34% | 8,863 |
| Jan 15, 2026 | 24.06 | 24.06 | 23.61 | 23.62 | 23.62 | -2.64% | 10,780 |
| Jan 14, 2026 | 23.77 | 24.28 | 23.77 | 24.26 | 24.26 | 3.29% | 14,892 |
| Jan 13, 2026 | 22.96 | 23.49 | 22.93 | 23.49 | 23.49 | 3.33% | 15,234 |
| Jan 12, 2026 | 22.43 | 22.93 | 22.43 | 22.73 | 22.73 | 1.24% | 15,816 |
| Jan 9, 2026 | 22.50 | 22.74 | 22.40 | 22.45 | 22.45 | -0.75% | 27,418 |
| Jan 8, 2026 | 22.54 | 22.69 | 22.54 | 22.62 | 22.62 | -0.18% | 34,546 |
| Jan 7, 2026 | 22.93 | 22.93 | 22.62 | 22.66 | 22.66 | -1.74% | 16,654 |
| Jan 6, 2026 | 23.52 | 23.52 | 22.81 | 23.06 | 23.06 | -1.78% | 14,398 |
| Jan 5, 2026 | 23.12 | 23.60 | 23.09 | 23.48 | 23.48 | 4.63% | 10,622 |
| Jan 2, 2026 | 22.21 | 22.71 | 22.21 | 22.44 | 22.44 | 2.56% | 18,455 |
| Dec 31, 2025 | 22.17 | 22.17 | 21.85 | 21.88 | 21.88 | -0.77% | 153,773 |
| Dec 30, 2025 | 22.09 | 22.35 | 22.05 | 22.05 | 22.05 | 0.82% | 29,975 |
| Dec 29, 2025 | 22.02 | 22.07 | 21.87 | 21.87 | 21.87 | -1.04% | 41,323 |
| Dec 26, 2025 | 22.32 | 22.34 | 21.94 | 22.10 | 22.10 | 0.33% | 13,264 |
| Dec 24, 2025 | 21.98 | 22.05 | 21.90 | 22.03 | 22.03 | -1.05% | 3,739 |
| Dec 23, 2025 | 22.12 | 22.26 | 21.93 | 22.26 | 22.26 | -0.18% | 15,580 |
| Dec 22, 2025 | 22.74 | 22.74 | 22.24 | 22.30 | 22.30 | 0.27% | 14,559 |
| Dec 19, 2025 | 22.28 | 22.41 | 22.12 | 22.24 | 22.24 | 2.54% | 62,250 |
| Dec 18, 2025 | 22.37 | 22.57 | 21.69 | 21.69 | 21.69 | -1.32% | 10,035 |
| Dec 17, 2025 | 22.22 | 22.81 | 21.96 | 21.98 | 21.98 | -1.40% | 4,765 |
| Dec 16, 2025 | 22.25 | 22.32 | 22.17 | 22.29 | 22.29 | 1.41% | 10,537 |
| Dec 15, 2025 | 22.72 | 22.72 | 21.92 | 21.98 | 21.98 | -3.86% | 7,208 |
| Dec 12, 2025 | 23.23 | 23.37 | 22.73 | 22.86 | 22.86 | -2.92% | 7,528 |
| Dec 11, 2025 | 23.05 | 23.55 | 23.05 | 23.55 | 23.23 | -0.63% | 10,361 |
| Dec 10, 2025 | 23.61 | 23.75 | 23.56 | 23.70 | 23.38 | -0.55% | 1,824 |
| Dec 9, 2025 | 23.24 | 24.11 | 23.24 | 23.83 | 23.51 | 1.93% | 18,785 |
| Dec 8, 2025 | 23.44 | 23.45 | 23.19 | 23.38 | 23.06 | 0.99% | 8,607 |
| Dec 5, 2025 | 23.36 | 23.53 | 22.91 | 23.15 | 22.84 | -2.73% | 6,888 |
| Dec 4, 2025 | 23.74 | 23.86 | 23.66 | 23.80 | 23.48 | -0.50% | 3,854 |
| Dec 3, 2025 | 23.86 | 24.02 | 23.72 | 23.92 | 23.60 | 1.66% | 99,564 |
| Dec 2, 2025 | 23.09 | 23.77 | 23.09 | 23.53 | 23.21 | 4.46% | 14,351 |
| Dec 1, 2025 | 22.47 | 22.63 | 22.29 | 22.53 | 22.22 | -4.01% | 17,526 |
| Nov 28, 2025 | 23.80 | 23.80 | 23.41 | 23.47 | 23.15 | 0.43% | 920 |
| Nov 26, 2025 | 22.95 | 23.45 | 22.84 | 23.37 | 23.05 | 1.81% | 93,134 |