Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
17.88
-0.20 (-1.11%)
Jul 23, 2026, 12:51 PM EDT - Market open
CBTJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 17.92 | 17.94 | 17.92 | 17.88 | - | -1.11% | 1,281 |
| Jul 22, 2026 | 18.01 | 18.09 | 18.01 | 18.08 | 18.08 | -0.25% | 13,400 |
| Jul 21, 2026 | 18.10 | 18.20 | 18.10 | 18.13 | 18.12 | 0.94% | 3,877 |
| Jul 20, 2026 | 17.83 | 18.00 | 17.83 | 17.96 | 17.96 | 0.87% | 5,316 |
| Jul 17, 2026 | 17.64 | 17.80 | 17.63 | 17.80 | 17.80 | -0.17% | 8,494 |
| Jul 16, 2026 | 17.81 | 17.90 | 17.81 | 17.83 | 17.83 | -0.61% | 4,611 |
| Jul 15, 2026 | 17.96 | 18.01 | 17.91 | 17.94 | 17.94 | 0.26% | 14,181 |
| Jul 14, 2026 | 17.80 | 17.93 | 17.78 | 17.89 | 17.89 | 1.50% | 8,501 |
| Jul 13, 2026 | 17.66 | 17.69 | 17.58 | 17.63 | 17.63 | -1.28% | 15,183 |
| Jul 10, 2026 | 17.91 | 17.94 | 17.83 | 17.86 | 17.86 | 0.42% | 25,339 |
| Jul 9, 2026 | 17.70 | 17.80 | 17.70 | 17.78 | 17.78 | 0.59% | 20,971 |
| Jul 8, 2026 | 17.60 | 17.69 | 17.60 | 17.68 | 17.68 | -0.97% | 9,282 |
| Jul 7, 2026 | 17.74 | 17.90 | 17.73 | 17.85 | 17.85 | -0.10% | 17,626 |
| Jul 6, 2026 | 17.57 | 17.88 | 17.57 | 17.87 | 17.87 | 1.49% | 27,595 |
| Jul 2, 2026 | 17.60 | 17.65 | 17.59 | 17.61 | 17.61 | 0.99% | 5,652 |
| Jul 1, 2026 | 17.29 | 17.44 | 17.29 | 17.43 | 17.43 | 0.99% | 4,888 |
| Jun 30, 2026 | 17.27 | 17.30 | 17.22 | 17.26 | 17.26 | -1.04% | 349,560 |
| Jun 29, 2026 | 17.44 | 17.49 | 17.36 | 17.45 | 17.44 | -0.02% | 8,900 |
| Jun 26, 2026 | 17.38 | 17.51 | 17.38 | 17.45 | 17.45 | 0.07% | 4,649 |
| Jun 25, 2026 | 17.61 | 17.62 | 17.44 | 17.44 | 17.44 | -0.26% | 2,774 |
| Jun 24, 2026 | 17.64 | 17.68 | 17.46 | 17.48 | 17.48 | -1.33% | 10,629 |
| Jun 23, 2026 | 17.68 | 17.79 | 17.68 | 17.72 | 17.72 | -1.53% | 7,292 |
| Jun 22, 2026 | 18.04 | 18.14 | 17.99 | 17.99 | 17.99 | 0.73% | 40,151 |
| Jun 18, 2026 | 17.96 | 17.97 | 17.79 | 17.86 | 17.86 | -0.65% | 19,802 |
| Jun 17, 2026 | 18.01 | 18.21 | 17.96 | 17.98 | 17.98 | -0.87% | 20,195 |
| Jun 16, 2026 | 18.15 | 18.22 | 18.12 | 18.14 | 18.13 | -0.82% | 12,302 |
| Jun 15, 2026 | 18.34 | 18.38 | 18.27 | 18.28 | 18.28 | 1.84% | 13,641 |
| Jun 12, 2026 | 17.91 | 18.04 | 17.91 | 17.95 | 17.95 | -0.17% | 10,516 |
| Jun 11, 2026 | 17.90 | 18.01 | 17.88 | 17.99 | 17.98 | 0.89% | 11,338 |
| Jun 10, 2026 | 17.74 | 17.91 | 17.74 | 17.83 | 17.83 | -0.05% | 6,631 |
| Jun 9, 2026 | 17.82 | 17.89 | 17.74 | 17.84 | 17.84 | -0.89% | 10,911 |
| Jun 8, 2026 | 18.03 | 18.09 | 17.99 | 18.00 | 17.99 | 1.71% | 11,179 |
| Jun 5, 2026 | 17.84 | 17.88 | 17.59 | 17.69 | 17.69 | -1.93% | 21,029 |
| Jun 4, 2026 | 17.92 | 18.10 | 17.90 | 18.04 | 18.04 | -1.16% | 97,728 |
| Jun 3, 2026 | 18.35 | 18.46 | 18.25 | 18.25 | 18.25 | -1.44% | 15,012 |
| Jun 2, 2026 | 18.65 | 18.68 | 18.39 | 18.52 | 18.52 | -2.67% | 11,571 |
| Jun 1, 2026 | 19.02 | 19.06 | 18.95 | 19.03 | 19.03 | -1.46% | 16,013 |
| May 29, 2026 | 19.24 | 19.41 | 19.22 | 19.31 | 19.31 | -0.05% | 12,409 |
| May 28, 2026 | 19.25 | 19.38 | 19.22 | 19.32 | 19.32 | -1.33% | 14,637 |
| May 27, 2026 | 19.57 | 19.63 | 19.55 | 19.58 | 19.58 | -0.76% | 9,864 |
| May 26, 2026 | 19.84 | 20.06 | 19.72 | 19.73 | 19.73 | 0.05% | 13,771 |
| May 22, 2026 | 19.88 | 19.95 | 19.72 | 19.72 | 19.72 | -1.45% | 10,826 |
| May 21, 2026 | 19.88 | 20.06 | 19.88 | 20.01 | 20.01 | - | 12,697 |
| May 20, 2026 | 19.90 | 20.02 | 19.90 | 20.01 | 20.01 | 0.55% | 15,206 |
| May 19, 2026 | 19.79 | 19.92 | 19.79 | 19.90 | 19.90 | 0.01% | 12,560 |
| May 18, 2026 | 19.90 | 19.94 | 19.81 | 19.90 | 19.90 | -1.60% | 11,317 |
| May 15, 2026 | 20.29 | 20.33 | 20.20 | 20.22 | 20.22 | -1.67% | 11,778 |
| May 14, 2026 | 20.29 | 20.60 | 20.28 | 20.57 | 20.57 | 1.30% | 10,493 |
| May 13, 2026 | 20.32 | 20.37 | 20.22 | 20.30 | 20.30 | -0.84% | 6,968 |
| May 12, 2026 | 20.40 | 20.49 | 20.38 | 20.47 | 20.47 | -0.90% | 10,560 |