Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
17.61
+0.17 (0.99%)
At close: Jul 2, 2026, 4:00 PM EDT
17.61
0.00 (0.00%)
After-hours: Jul 2, 2026, 8:00 PM EDT
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 17.60 | 17.65 | 17.59 | 17.64 | 17.64 | 1.18% | 4,606 |
| 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 |
| May 11, 2026 | 20.52 | 20.67 | 20.47 | 20.66 | 20.66 | 1.21% | 28,034 |
| May 8, 2026 | 20.26 | 20.45 | 20.26 | 20.41 | 20.41 | 0.08% | 12,482 |
| May 7, 2026 | 20.45 | 20.51 | 20.33 | 20.40 | 20.40 | -0.96% | 14,919 |
| May 6, 2026 | 20.62 | 20.67 | 20.56 | 20.60 | 20.59 | -0.08% | 10,206 |
| May 5, 2026 | 20.55 | 20.62 | 20.54 | 20.61 | 20.61 | 1.04% | 15,112 |
| May 4, 2026 | 20.20 | 20.46 | 20.20 | 20.40 | 20.40 | 0.98% | 12,559 |
| May 1, 2026 | 20.15 | 20.27 | 20.14 | 20.20 | 20.20 | 1.39% | 23,442 |
| Apr 30, 2026 | 19.85 | 19.93 | 19.85 | 19.93 | 19.93 | 0.71% | 8,161 |
| Apr 29, 2026 | 19.95 | 19.98 | 19.75 | 19.79 | 19.79 | -0.60% | 8,942 |
| Apr 28, 2026 | 19.82 | 19.92 | 19.82 | 19.91 | 19.91 | -0.35% | 14,612 |
| Apr 27, 2026 | 20.04 | 20.16 | 19.95 | 19.98 | 19.97 | -0.47% | 10,894 |
| Apr 24, 2026 | 20.16 | 20.19 | 20.07 | 20.07 | 20.07 | -0.20% | 15,861 |
| Apr 23, 2026 | 19.96 | 20.21 | 19.96 | 20.11 | 20.11 | -0.74% | 15,208 |
| Apr 22, 2026 | 20.16 | 20.32 | 20.15 | 20.26 | 20.26 | 2.69% | 9,069 |