Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF (CBTL)
BATS: CBTL · Real-Time Price · USD
17.62
0.00 (-0.03%)
Aug 12, 2026, 4:00 PM EDT - Market closed
CBTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.03% | 61 |
| Aug 11, 2026 | 17.60 | 17.63 | 17.60 | 17.62 | 17.62 | -0.34% | 2,227 |
| Aug 10, 2026 | 17.72 | 17.79 | 17.68 | 17.68 | 17.68 | -0.67% | 642 |
| Aug 7, 2026 | 17.77 | 17.80 | 17.77 | 17.80 | 17.80 | 0.48% | 239 |
| Aug 6, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.22% | 13 |
| Aug 5, 2026 | 17.68 | 17.76 | 17.68 | 17.76 | 17.76 | 0.31% | 1,252 |
| Aug 4, 2026 | 17.64 | 17.71 | 17.64 | 17.70 | 17.70 | 0.14% | 1,828 |
| Aug 3, 2026 | 17.69 | 17.70 | 17.68 | 17.68 | 17.68 | 0.55% | 905 |
| Jul 31, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.22% | 28 |
| Jul 30, 2026 | 17.78 | 17.80 | 17.77 | 17.80 | 17.80 | 0.88% | 4,893 |
| Jul 29, 2026 | 17.74 | 17.76 | 17.64 | 17.64 | 17.64 | -0.19% | 3,430 |
| Jul 28, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.68% | 784 |
| Jul 27, 2026 | 17.77 | 17.80 | 17.77 | 17.80 | 17.80 | 0.37% | 579 |
| Jul 24, 2026 | 17.71 | 17.73 | 17.68 | 17.73 | 17.73 | -0.11% | 534 |
| Jul 23, 2026 | 17.79 | 17.79 | 17.75 | 17.75 | 17.75 | -0.75% | 1,211 |
| Jul 22, 2026 | 17.85 | 17.91 | 17.85 | 17.88 | 17.88 | -0.23% | 5,295 |
| Jul 21, 2026 | 17.94 | 17.98 | 17.87 | 17.93 | 17.93 | 0.67% | 16,057 |
| Jul 20, 2026 | 17.72 | 17.83 | 17.72 | 17.81 | 17.81 | 0.71% | 5,101 |
| Jul 17, 2026 | 17.56 | 17.69 | 17.54 | 17.68 | 17.68 | -0.11% | 9,113 |
| Jul 16, 2026 | 17.70 | 17.76 | 17.70 | 17.70 | 17.70 | -0.47% | 6,829 |
| Jul 15, 2026 | 17.80 | 17.84 | 17.77 | 17.78 | 17.78 | 0.28% | 7,213 |
| Jul 14, 2026 | 17.67 | 17.76 | 17.66 | 17.73 | 17.73 | 1.45% | 7,331 |
| Jul 13, 2026 | 17.53 | 17.56 | 17.48 | 17.48 | 17.48 | -1.05% | 3,546 |
| Jul 10, 2026 | 17.70 | 17.75 | 17.67 | 17.67 | 17.67 | 0.51% | 7,708 |
| Jul 9, 2026 | 17.54 | 17.59 | 17.53 | 17.58 | 17.58 | 0.52% | 9,610 |
| Jul 8, 2026 | 17.44 | 17.50 | 17.44 | 17.49 | 17.48 | -0.88% | 10,226 |
| Jul 7, 2026 | 17.60 | 17.64 | 17.58 | 17.64 | 17.64 | -0.02% | 1,401 |
| Jul 6, 2026 | 17.52 | 17.65 | 17.52 | 17.65 | 17.65 | 0.77% | 2,087 |
| Jul 2, 2026 | 17.55 | 17.55 | 17.51 | 17.51 | 17.51 | 0.65% | 1,037 |
| 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 |