Skip to main content
logo
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
17.78
-0.10 (-0.58%)
Jul 23, 2026, 10:05 AM EDT - Market open

CBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202617.8517.9117.8517.8817.88-0.23%5,295
Jul 21, 202617.9417.9817.8717.9317.930.67%16,057
Jul 20, 202617.7217.8317.7217.8117.810.71%5,101
Jul 17, 202617.5617.6917.5417.6817.68-0.11%9,113
Jul 16, 202617.7017.7617.7017.7017.70-0.47%6,829
Jul 15, 202617.8017.8417.7717.7817.780.28%7,213
Jul 14, 202617.6717.7617.6617.7317.731.45%7,331
Jul 13, 202617.5317.5617.4817.4817.48-1.05%3,546
Jul 10, 202617.7017.7517.6717.6717.670.51%7,708
Jul 9, 202617.5417.5917.5317.5817.580.52%9,610
Jul 8, 202617.4417.5017.4417.4917.48-0.88%10,226
Jul 7, 202617.6017.6417.5817.6417.64-0.02%1,401
Jul 6, 202617.5217.6517.5217.6517.650.77%2,087
Jul 2, 202617.5517.5517.5117.5117.510.65%1,037
Jul 1, 202617.2717.4317.2717.4017.400.53%471
Jun 30, 202617.3317.3317.2817.3117.30-0.63%1,791
Jun 29, 202617.4417.4417.3917.4217.42-484
Jun 26, 202617.4517.4517.4117.4117.410.17%283
Jun 25, 202617.4517.4517.3917.3917.39-0.15%300
Jun 24, 202617.5117.5117.4117.4117.41-0.88%141
Jun 23, 202617.5917.6017.5517.5717.57-0.84%923
Jun 22, 202617.7817.8017.7117.7117.710.56%788
Jun 18, 202617.6917.6917.6217.6217.62-0.31%134
Jun 17, 202617.7517.8317.6717.6717.67-0.51%3,551
Jun 16, 202617.8117.8117.7617.7617.76-0.42%160
Jun 15, 202617.8617.8717.8417.8417.831.02%1,256
Jun 12, 202617.6517.6617.6517.6617.66-0.08%180
Jun 11, 202617.6517.6717.6517.6717.670.54%120
Jun 10, 202617.6217.6217.5817.5817.58-0.06%399
Jun 9, 202617.6417.6417.5917.5917.59-0.56%543
Jun 8, 202617.6917.7017.6717.6917.691.11%634
Jun 5, 202617.5917.5917.4517.4917.49-1.17%4,869
Jun 4, 202617.5917.7317.5917.7017.70-0.40%13,204
Jun 3, 202617.8917.8917.7717.7717.77-0.65%3,540
Jun 2, 202617.9917.9917.8917.8917.89-1.56%2,854
Jun 1, 202618.1918.2018.1318.1718.17-0.77%3,898
May 29, 202618.2918.3118.2918.3118.310.04%611
May 28, 202618.3118.3118.2818.3018.30-0.64%1,633
May 27, 202618.4818.4818.4218.4218.42-0.58%4,065
May 26, 202618.5818.6618.5218.5318.530.16%6,504
May 22, 202618.6118.6218.5018.5018.50-0.76%1,209
May 21, 202618.6118.6418.6018.6418.64-0.04%1,250
May 20, 202618.6218.6518.6218.6518.650.31%2,627
May 19, 202618.5818.6118.5818.5918.59-0.03%1,224
May 18, 202618.6418.6418.5818.6018.60-1.04%716
May 15, 202618.8618.8618.7918.7918.79-1.13%2,333
May 14, 202618.8719.0118.8719.0119.010.82%6,240
May 13, 202618.9018.9018.8518.8518.85-0.53%1,736
May 12, 202618.9618.9718.9318.9518.95-0.60%2,361
May 11, 202619.0119.0818.9719.0719.070.79%6,989