Skip to main content
logo
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
19.68
+0.05 (0.23%)
Oct 12, 2026, 4:00 PM EDT - Market closed

CBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202619.6819.6819.6819.6819.680.23%9
Oct 9, 202619.6319.6319.6319.6319.630.49%70
Oct 8, 202619.5419.5419.5419.5419.53-1.09%90
Oct 7, 202619.7519.7519.7519.7519.75-1.69%29
Oct 6, 202620.0920.0920.0920.0920.09-0.02%32
Oct 5, 202620.0920.0920.0920.0920.090.80%14
Oct 2, 202620.1020.1119.9419.9419.94-0.14%1,395
Oct 1, 202619.9819.9819.9619.9619.960.57%210
Sep 30, 202619.8519.8519.8519.8519.850.06%43
Sep 29, 202619.8419.8419.8419.8419.840.15%15
Sep 28, 202619.8119.8119.8119.8119.81-0.24%51
Sep 25, 202619.8619.8619.8319.8619.86-0.15%2,120
Sep 24, 202619.8619.8919.8619.8919.890.04%388
Sep 23, 202619.8819.8819.8819.8819.88-0.92%16
Sep 22, 202620.0620.0620.0620.0620.06-152
Sep 21, 202620.0620.0620.0620.0620.062.68%68
Sep 18, 202619.5219.5419.5219.5419.542.65%341
Sep 17, 202619.0219.0419.0219.0419.040.36%339
Sep 16, 202618.9718.9718.9718.9718.970.08%13
Sep 15, 202618.9218.9618.9218.9518.95-1.66%1,082
Sep 14, 202619.2119.2719.2119.2719.270.97%226
Sep 11, 202619.0919.0919.0919.0919.090.16%15
Sep 10, 202618.9919.0618.9919.0619.06-0.58%839
Sep 9, 202619.1719.1719.1719.1719.17-0.02%115
Sep 8, 202619.1719.1719.1719.1719.17-0.76%119
Sep 4, 202619.3219.3219.3219.3219.32-1.02%36
Sep 3, 202619.5219.5219.5219.5219.512.34%54
Sep 2, 202619.0819.0919.0419.0719.07-0.06%2,467
Sep 1, 202619.0819.0819.0819.0819.08-0.77%20
Aug 31, 202619.1419.2319.1419.2319.230.77%758
Aug 28, 202619.0819.0819.0819.0819.08-1.16%17
Aug 27, 202619.3219.3219.3119.3119.310.74%1,270
Aug 26, 202619.1519.1619.1519.1619.16-0.11%322
Aug 25, 202619.2319.2319.1919.1919.190.07%149
Aug 24, 202619.1319.1919.1319.1719.171.06%577
Aug 21, 202619.0119.0118.9718.9718.972.24%13,940
Aug 20, 202618.5618.5618.5618.5618.562.29%16
Aug 19, 202617.7918.1417.7918.1418.142.28%832
Aug 18, 202617.6717.7717.6717.7417.740.22%2,360
Aug 17, 202617.6417.7017.6217.7017.700.83%561
Aug 14, 202617.5517.5517.5517.5517.55-0.37%21
Aug 13, 202617.6217.6217.6217.6217.62-16
Aug 12, 202617.6217.6217.6217.6217.62-0.03%61
Aug 11, 202617.6017.6317.6017.6217.62-0.34%2,227
Aug 10, 202617.7217.7917.6817.6817.68-0.67%642
Aug 7, 202617.7717.8017.7717.8017.800.48%239
Aug 6, 202617.7217.7217.7217.7217.72-0.22%13
Aug 5, 202617.6817.7617.6817.7617.760.31%1,252
Aug 4, 202617.6417.7117.6417.7017.700.14%1,828
Aug 3, 202617.6917.7017.6817.6817.680.55%905