Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
27.81
-0.63 (-2.23%)
Oct 29, 2025, 4:00 PM EDT - Market closed
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.25 | 28.25 | 28.22 | 28.17 | - | -0.95% | 3,366 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.44 | 28.44 | 28.44 | -0.65% | 1,637 |
| Oct 27, 2025 | 28.67 | 28.72 | 28.63 | 28.63 | 28.63 | 3.06% | 2,245 |
| Oct 24, 2025 | 27.88 | 27.88 | 27.70 | 27.78 | 27.78 | 0.19% | 5,905 |
| Oct 23, 2025 | 27.46 | 27.73 | 27.46 | 27.73 | 27.73 | 1.74% | 3,652 |
| Oct 22, 2025 | 27.30 | 27.39 | 27.25 | 27.25 | 27.25 | -2.74% | 2,851 |
| Oct 21, 2025 | 27.07 | 28.11 | 27.07 | 28.02 | 28.02 | 0.73% | 2,607 |
| Oct 20, 2025 | 27.86 | 27.86 | 27.82 | 27.82 | 27.82 | 2.80% | 925 |
| Oct 17, 2025 | 26.77 | 27.06 | 26.68 | 27.06 | 27.06 | -1.13% | 3,404 |
| Oct 16, 2025 | 27.80 | 27.90 | 27.37 | 27.37 | 27.37 | -2.22% | 1,618 |
| Oct 15, 2025 | 28.03 | 28.07 | 27.80 | 27.99 | 27.99 | -0.96% | 4,185 |
| Oct 14, 2025 | 27.98 | 28.34 | 27.96 | 28.26 | 28.26 | -1.99% | 3,812 |
| Oct 13, 2025 | 28.55 | 28.89 | 28.50 | 28.83 | 28.83 | -0.41% | 16,848 |
| Oct 10, 2025 | 29.81 | 29.81 | 28.89 | 28.95 | 28.95 | -2.35% | 1,879 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.53 | 29.65 | 29.65 | -1.31% | 11,210 |
| Oct 8, 2025 | 29.88 | 30.06 | 29.88 | 30.04 | 30.04 | 0.85% | 1,860 |
| Oct 7, 2025 | 30.14 | 30.14 | 29.60 | 29.79 | 29.79 | -1.97% | 20,295 |
| Oct 6, 2025 | 30.40 | 30.52 | 30.38 | 30.39 | 30.39 | 0.92% | 7,421 |
| Oct 3, 2025 | 29.68 | 30.22 | 29.68 | 30.11 | 30.11 | 1.14% | 11,775 |
| Oct 2, 2025 | 29.46 | 29.77 | 29.40 | 29.77 | 29.77 | 2.23% | 1,293 |
| Oct 1, 2025 | 29.03 | 29.27 | 28.98 | 29.12 | 29.12 | 1.83% | 2,548 |
| Sep 30, 2025 | 28.34 | 28.60 | 28.34 | 28.60 | 28.60 | 0.18% | 802 |
| Sep 29, 2025 | 28.14 | 28.55 | 28.14 | 28.55 | 28.55 | 3.61% | 4,722 |
| Sep 26, 2025 | 27.52 | 27.76 | 27.49 | 27.56 | 27.56 | -0.16% | 2,701 |
| Sep 25, 2025 | 28.04 | 28.04 | 27.49 | 27.60 | 27.60 | -2.81% | 3,546 |
| Sep 24, 2025 | 28.28 | 28.48 | 28.28 | 28.40 | 28.40 | 1.25% | 2,880 |
| Sep 23, 2025 | 28.27 | 28.35 | 28.05 | 28.05 | 28.05 | -0.19% | 8,674 |
| Sep 22, 2025 | 28.50 | 28.51 | 28.10 | 28.10 | 28.10 | -2.26% | 9,420 |
| Sep 19, 2025 | 28.91 | 28.94 | 28.75 | 28.75 | 28.75 | -1.41% | 3,455 |
| Sep 18, 2025 | 29.17 | 29.29 | 29.10 | 29.16 | 29.16 | 1.11% | 8,443 |
| Sep 17, 2025 | 28.92 | 28.92 | 28.66 | 28.84 | 28.84 | -0.79% | 6,574 |
| Sep 16, 2025 | 28.68 | 29.07 | 28.68 | 29.07 | 29.07 | 1.05% | 1,883 |
| Sep 15, 2025 | 28.61 | 28.77 | 28.61 | 28.77 | 28.77 | -1.00% | 27,215 |
| Sep 12, 2025 | 28.80 | 29.06 | 28.80 | 29.06 | 29.06 | 1.34% | 12,125 |
| Sep 11, 2025 | 28.63 | 28.68 | 28.61 | 28.68 | 28.68 | 0.72% | 4,991 |
| Sep 10, 2025 | 28.50 | 28.59 | 28.42 | 28.47 | 28.47 | 1.55% | 4,623 |
| Sep 9, 2025 | 28.33 | 28.35 | 28.04 | 28.04 | 28.04 | -0.58% | 3,508 |
| Sep 8, 2025 | 28.20 | 28.38 | 28.20 | 28.20 | 28.20 | 0.40% | 4,487 |
| Sep 5, 2025 | 28.32 | 28.38 | 27.87 | 28.09 | 28.09 | 1.13% | 8,789 |
| Sep 4, 2025 | 27.87 | 27.91 | 27.77 | 27.77 | 27.77 | -1.63% | 3,724 |
| Sep 3, 2025 | 28.08 | 28.23 | 28.02 | 28.23 | 28.23 | 1.22% | 6,427 |
| Sep 2, 2025 | 27.77 | 28.05 | 27.77 | 27.89 | 27.89 | 1.60% | 7,420 |
| Aug 29, 2025 | 27.65 | 27.69 | 27.43 | 27.45 | 27.45 | -2.32% | 17,597 |
| Aug 28, 2025 | 28.37 | 28.37 | 28.10 | 28.10 | 28.10 | -0.09% | 5,531 |
| Aug 27, 2025 | 27.98 | 28.24 | 27.98 | 28.13 | 28.13 | 0.60% | 5,529 |
| Aug 26, 2025 | 27.75 | 27.97 | 27.66 | 27.96 | 27.96 | 0.04% | 9,115 |
| Aug 25, 2025 | 28.01 | 28.18 | 27.92 | 27.95 | 27.95 | -3.24% | 6,014 |
| Aug 22, 2025 | 28.25 | 28.92 | 28.15 | 28.89 | 28.89 | 2.61% | 17,644 |
| Aug 21, 2025 | 28.30 | 28.34 | 28.15 | 28.15 | 28.15 | -1.23% | 4,639 |
| Aug 20, 2025 | 28.38 | 28.50 | 28.36 | 28.50 | 28.50 | 0.85% | 2,162 |