Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
17.51
+0.11 (0.65%)
At close: Jul 2, 2026, 4:00 PM EDT
17.51
0.00 (0.00%)
After-hours: Jul 2, 2026, 8:00 PM EDT
CBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 17.48 | 17.55 | 17.48 | 17.54 | 17.54 | 0.82% | 152 |
| Jul 1, 2026 | 17.27 | 17.43 | 17.27 | 17.40 | 17.40 | 0.53% | 471 |
| Jun 30, 2026 | 17.33 | 17.33 | 17.28 | 17.31 | 17.30 | -0.63% | 1,791 |
| Jun 29, 2026 | 17.44 | 17.44 | 17.39 | 17.42 | 17.42 | - | 484 |
| Jun 26, 2026 | 17.45 | 17.45 | 17.41 | 17.41 | 17.41 | 0.17% | 283 |
| Jun 25, 2026 | 17.45 | 17.45 | 17.39 | 17.39 | 17.39 | -0.15% | 300 |
| Jun 24, 2026 | 17.51 | 17.51 | 17.41 | 17.41 | 17.41 | -0.88% | 141 |
| Jun 23, 2026 | 17.59 | 17.60 | 17.55 | 17.57 | 17.57 | -0.84% | 923 |
| Jun 22, 2026 | 17.78 | 17.80 | 17.71 | 17.71 | 17.71 | 0.56% | 788 |
| Jun 18, 2026 | 17.69 | 17.69 | 17.62 | 17.62 | 17.62 | -0.31% | 134 |
| Jun 17, 2026 | 17.75 | 17.83 | 17.67 | 17.67 | 17.67 | -0.51% | 3,551 |
| Jun 16, 2026 | 17.81 | 17.81 | 17.76 | 17.76 | 17.76 | -0.42% | 160 |
| Jun 15, 2026 | 17.86 | 17.87 | 17.84 | 17.84 | 17.83 | 1.02% | 1,256 |
| Jun 12, 2026 | 17.65 | 17.66 | 17.65 | 17.66 | 17.66 | -0.08% | 180 |
| Jun 11, 2026 | 17.65 | 17.67 | 17.65 | 17.67 | 17.67 | 0.54% | 120 |
| Jun 10, 2026 | 17.62 | 17.62 | 17.58 | 17.58 | 17.58 | -0.06% | 399 |
| Jun 9, 2026 | 17.64 | 17.64 | 17.59 | 17.59 | 17.59 | -0.56% | 543 |
| Jun 8, 2026 | 17.69 | 17.70 | 17.67 | 17.69 | 17.69 | 1.11% | 634 |
| Jun 5, 2026 | 17.59 | 17.59 | 17.45 | 17.49 | 17.49 | -1.17% | 4,869 |
| Jun 4, 2026 | 17.59 | 17.73 | 17.59 | 17.70 | 17.70 | -0.40% | 13,204 |
| Jun 3, 2026 | 17.89 | 17.89 | 17.77 | 17.77 | 17.77 | -0.65% | 3,540 |
| Jun 2, 2026 | 17.99 | 17.99 | 17.89 | 17.89 | 17.89 | -1.56% | 2,854 |
| Jun 1, 2026 | 18.19 | 18.20 | 18.13 | 18.17 | 18.17 | -0.77% | 3,898 |
| May 29, 2026 | 18.29 | 18.31 | 18.29 | 18.31 | 18.31 | 0.04% | 611 |
| May 28, 2026 | 18.31 | 18.31 | 18.28 | 18.30 | 18.30 | -0.64% | 1,633 |
| May 27, 2026 | 18.48 | 18.48 | 18.42 | 18.42 | 18.42 | -0.58% | 4,065 |
| May 26, 2026 | 18.58 | 18.66 | 18.52 | 18.53 | 18.53 | 0.16% | 6,504 |
| May 22, 2026 | 18.61 | 18.62 | 18.50 | 18.50 | 18.50 | -0.76% | 1,209 |
| May 21, 2026 | 18.61 | 18.64 | 18.60 | 18.64 | 18.64 | -0.04% | 1,250 |
| May 20, 2026 | 18.62 | 18.65 | 18.62 | 18.65 | 18.65 | 0.31% | 2,627 |
| May 19, 2026 | 18.58 | 18.61 | 18.58 | 18.59 | 18.59 | -0.03% | 1,224 |
| May 18, 2026 | 18.64 | 18.64 | 18.58 | 18.60 | 18.60 | -1.04% | 716 |
| May 15, 2026 | 18.86 | 18.86 | 18.79 | 18.79 | 18.79 | -1.13% | 2,333 |
| May 14, 2026 | 18.87 | 19.01 | 18.87 | 19.01 | 19.01 | 0.82% | 6,240 |
| May 13, 2026 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -0.53% | 1,736 |
| May 12, 2026 | 18.96 | 18.97 | 18.93 | 18.95 | 18.95 | -0.60% | 2,361 |
| May 11, 2026 | 19.01 | 19.08 | 18.97 | 19.07 | 19.07 | 0.79% | 6,989 |
| May 8, 2026 | 18.87 | 18.95 | 18.87 | 18.92 | 18.92 | 0.03% | 4,374 |
| May 7, 2026 | 18.99 | 18.99 | 18.91 | 18.91 | 18.91 | -0.75% | 4,008 |
| May 6, 2026 | 19.10 | 19.12 | 19.05 | 19.05 | 19.05 | -0.08% | 5,216 |
| May 5, 2026 | 19.06 | 19.07 | 19.05 | 19.07 | 19.07 | 0.74% | 3,714 |
| May 4, 2026 | 18.84 | 18.97 | 18.83 | 18.93 | 18.93 | 0.77% | 6,701 |
| May 1, 2026 | 18.77 | 18.82 | 18.77 | 18.78 | 18.78 | 0.86% | 9,304 |
| Apr 30, 2026 | 18.62 | 18.65 | 18.62 | 18.62 | 18.62 | 0.43% | 1,654 |
| Apr 29, 2026 | 18.67 | 18.67 | 18.54 | 18.54 | 18.54 | -0.43% | 1,954 |
| Apr 28, 2026 | 18.62 | 18.64 | 18.61 | 18.62 | 18.62 | -0.24% | 2,363 |
| Apr 27, 2026 | 18.76 | 18.79 | 18.66 | 18.66 | 18.66 | -0.47% | 6,096 |
| Apr 24, 2026 | 18.82 | 18.82 | 18.75 | 18.75 | 18.75 | -0.10% | 3,337 |
| Apr 23, 2026 | 18.77 | 18.85 | 18.74 | 18.77 | 18.77 | -0.63% | 3,318 |
| Apr 22, 2026 | 18.84 | 18.93 | 18.84 | 18.89 | 18.89 | 1.91% | 5,861 |