Skip to main content
logo
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
19.07
-0.01 (-0.06%)
Sep 2, 2026, 4:00 PM EDT - Market closed

CBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202618.9919.0918.9919.0419.04-0.20%2,123
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
Jul 31, 202617.5817.5817.5817.5817.58-1.22%28
Jul 30, 202617.7817.8017.7717.8017.800.88%4,893
Jul 29, 202617.7417.7617.6417.6417.64-0.19%3,430
Jul 28, 202617.6717.6717.6717.6717.67-0.68%784
Jul 27, 202617.7717.8017.7717.8017.800.37%579
Jul 24, 202617.7117.7317.6817.7317.73-0.11%534
Jul 23, 202617.7917.7917.7517.7517.75-0.75%1,211
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