Skip to main content
logo
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
21.19
-0.02 (-0.09%)
Sep 22, 2026, 4:00 PM EDT - Market closed

CBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202621.0821.2721.0821.1921.19-0.12%239
Sep 21, 202620.9521.2220.9521.2221.214.63%6,553
Sep 18, 202620.2320.2820.2020.2820.284.78%1,232
Sep 17, 202619.3719.3819.3219.3519.350.12%1,031
Sep 16, 202619.2419.3319.2319.3319.33-0.22%4,052
Sep 15, 202619.4719.4719.3719.3719.37-2.67%2,662
Sep 14, 202619.7719.9319.7719.9019.901.64%24,744
Sep 11, 202619.5819.9719.5419.5819.58-4,039
Sep 10, 202619.5619.5819.4819.5819.58-0.86%12,737
Sep 9, 202619.9019.9019.7519.7519.75-0.16%1,982
Sep 8, 202619.7819.7919.6919.7819.78-1.24%1,662
Sep 4, 202619.9820.0419.9720.0320.03-1.56%1,479
Sep 3, 202619.8720.3519.8720.3520.353.71%413
Sep 2, 202619.6119.6219.6019.6219.62-0.11%2,722
Sep 1, 202619.7019.7719.6419.6419.64-1.06%1,374
Aug 31, 202619.8519.8519.8519.8519.851.06%557
Aug 28, 202619.9520.0219.6319.6419.64-1.97%2,022
Aug 27, 202619.9420.0719.9220.0420.040.87%12,947
Aug 26, 202619.8219.8719.8019.8719.87-0.10%2,852
Aug 25, 202619.7719.9319.7719.8819.880.18%1,788
Aug 24, 202619.8519.9819.7919.8519.851.48%6,406
Aug 21, 202619.5619.6919.5619.5619.563.60%2,271
Aug 20, 202618.7518.8818.7218.8818.883.28%3,700
Aug 19, 202617.7518.3117.7518.2818.283.19%8,541
Aug 18, 202617.7417.7517.7017.7217.710.17%2,616
Aug 17, 202617.5417.7117.5317.6917.681.20%1,944
Aug 14, 202617.4817.4817.4817.4817.47-0.54%332
Aug 13, 202617.5517.5717.5117.5717.570.11%4,849
Aug 12, 202617.6117.6117.5417.5517.55-0.23%4,552
Aug 11, 202617.6517.6517.5917.5917.59-0.23%2,943
Aug 10, 202617.7317.7917.6217.6317.63-0.98%23,202
Aug 7, 202617.7717.8317.7617.8117.810.48%21,947
Aug 6, 202617.6617.7317.6217.7217.72-0.23%3,636
Aug 5, 202617.7517.7617.7417.7617.760.35%1,850
Aug 4, 202617.6817.7117.6717.7017.700.16%1,694
Aug 3, 202617.4917.6917.4917.6717.670.51%1,363
Jul 31, 202617.7117.7117.5417.5817.58-1.43%2,154
Jul 30, 202617.8217.8717.8217.8417.840.68%1,684
Jul 29, 202617.7617.8217.7217.7217.72-0.14%1,767
Jul 28, 202617.6817.7417.6817.7417.74-0.84%4,886
Jul 27, 202617.8217.9117.8217.8917.890.41%8,982
Jul 24, 202617.8117.8217.7417.8217.82-0.32%3,229
Jul 23, 202617.9217.9417.8817.8817.88-1.13%1,851
Jul 22, 202618.0118.0918.0118.0818.08-0.25%13,400
Jul 21, 202618.1018.2018.1018.1318.120.94%3,877
Jul 20, 202617.8318.0017.8317.9617.960.87%5,316
Jul 17, 202617.6417.8017.6317.8017.80-0.17%8,494
Jul 16, 202617.8117.9017.8117.8317.83-0.61%4,611
Jul 15, 202617.9618.0117.9117.9417.940.26%14,181
Jul 14, 202617.8017.9317.7817.8917.891.50%8,501