Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
19.74
-0.11 (-0.56%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.76 | 19.76 | 19.73 | 19.74 | 19.74 | -0.55% | 2,461 |
| Mar 26, 2026 | 19.88 | 19.89 | 19.85 | 19.85 | 19.85 | -0.50% | 4,699 |
| Mar 25, 2026 | 19.99 | 20.00 | 19.95 | 19.95 | 19.95 | 0.45% | 1,035 |
| Mar 24, 2026 | 19.93 | 19.93 | 19.86 | 19.86 | 19.86 | -0.58% | 5,496 |
| Mar 23, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.97 | 0.03% | 256 |
| Mar 20, 2026 | 19.99 | 19.99 | 19.94 | 19.97 | 19.97 | -0.03% | 12,291 |
| Mar 19, 2026 | 19.93 | 19.98 | 19.92 | 19.98 | 19.97 | -0.17% | 1,830 |
| Mar 18, 2026 | 20.06 | 20.08 | 20.01 | 20.01 | 20.01 | -1.14% | 8,994 |
| Mar 17, 2026 | 20.20 | 20.25 | 20.19 | 20.24 | 20.24 | 0.20% | 20,362 |
| Mar 16, 2026 | 20.23 | 20.27 | 20.20 | 20.20 | 20.20 | 0.65% | 11,459 |
| Mar 13, 2026 | 20.21 | 20.22 | 20.07 | 20.07 | 20.07 | 0.17% | 3,781 |
| Mar 12, 2026 | 20.04 | 20.05 | 20.00 | 20.04 | 20.04 | -0.10% | 5,327 |
| Mar 11, 2026 | 20.07 | 20.09 | 20.01 | 20.06 | 20.05 | 0.10% | 6,706 |
| Mar 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.29% | 141 |
| Mar 9, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.98 | 0.12% | 5,667 |
| Mar 6, 2026 | 20.04 | 20.04 | 19.93 | 19.95 | 19.95 | -0.85% | 2,956 |
| Mar 5, 2026 | 20.16 | 20.16 | 20.09 | 20.13 | 20.13 | -0.67% | 1,819 |
| Mar 4, 2026 | 20.11 | 20.32 | 20.11 | 20.26 | 20.26 | 1.66% | 7,267 |
| Mar 3, 2026 | 19.88 | 19.98 | 19.84 | 19.93 | 19.93 | -0.25% | 25,518 |
| Mar 2, 2026 | 19.77 | 20.01 | 19.77 | 19.98 | 19.98 | 1.16% | 10,638 |
| Feb 27, 2026 | 19.77 | 19.81 | 19.74 | 19.75 | 19.75 | -0.52% | 548 |
| Feb 26, 2026 | 19.93 | 19.93 | 19.85 | 19.85 | 19.85 | -0.71% | 7,444 |
| Feb 25, 2026 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 1.32% | 4,293 |
| Feb 24, 2026 | 19.72 | 19.75 | 19.72 | 19.74 | 19.73 | -0.18% | 2,339 |
| Feb 23, 2026 | 19.81 | 19.81 | 19.75 | 19.77 | 19.77 | -0.50% | 7,120 |
| Feb 20, 2026 | 19.91 | 19.91 | 19.87 | 19.87 | 19.87 | -0.07% | 2,081 |
| Feb 19, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | 19.88 | 0.27% | 830 |
| Feb 18, 2026 | 19.95 | 19.96 | 19.83 | 19.83 | 19.83 | -0.60% | 12,045 |
| Feb 17, 2026 | 19.92 | 19.98 | 19.91 | 19.95 | 19.95 | -0.28% | 15,163 |
| Feb 13, 2026 | 19.99 | 20.04 | 19.99 | 20.01 | 20.01 | 0.99% | 1,784 |
| Feb 12, 2026 | 19.94 | 19.98 | 19.81 | 19.81 | 19.81 | -0.70% | 6,901 |
| Feb 11, 2026 | 19.95 | 19.98 | 19.93 | 19.95 | 19.95 | -0.60% | 5,268 |
| Feb 10, 2026 | 20.09 | 20.10 | 20.07 | 20.07 | 20.07 | -0.50% | 784 |
| Feb 9, 2026 | 20.11 | 20.19 | 20.10 | 20.17 | 20.17 | 0.15% | 5,631 |
| Feb 6, 2026 | 20.18 | 20.22 | 20.09 | 20.14 | 20.14 | 0.95% | 8,667 |
| Feb 5, 2026 | 20.21 | 20.21 | 19.95 | 19.95 | 19.95 | -2.54% | 22,851 |
| Feb 4, 2026 | 20.52 | 20.52 | 20.39 | 20.47 | 20.47 | -0.78% | 5,226 |
| Feb 3, 2026 | 20.81 | 20.81 | 20.39 | 20.63 | 20.63 | -0.53% | 5,150 |
| Feb 2, 2026 | 20.68 | 20.85 | 20.68 | 20.74 | 20.74 | -2.72% | 8,135 |
| Jan 30, 2026 | 21.27 | 21.39 | 21.14 | 21.32 | 21.32 | -0.47% | 12,260 |
| Jan 29, 2026 | 21.81 | 21.81 | 21.34 | 21.42 | 21.42 | -2.54% | 16,610 |
| Jan 28, 2026 | 21.98 | 22.07 | 21.95 | 21.98 | 21.98 | -0.03% | 1,459 |
| Jan 27, 2026 | 21.82 | 21.99 | 21.77 | 21.99 | 21.99 | 1.09% | 2,057 |
| Jan 26, 2026 | 21.75 | 21.92 | 21.74 | 21.75 | 21.75 | -1.26% | 9,626 |
| Jan 23, 2026 | 21.95 | 22.23 | 21.95 | 22.03 | 22.03 | 0.03% | 7,986 |
| Jan 22, 2026 | 22.03 | 22.10 | 21.96 | 22.02 | 22.02 | -0.45% | 7,872 |
| Jan 21, 2026 | 22.13 | 22.23 | 22.06 | 22.12 | 22.12 | 0.01% | 15,951 |
| Jan 20, 2026 | 22.26 | 22.26 | 22.12 | 22.12 | 22.12 | -3.55% | 305 |
| Jan 16, 2026 | 22.94 | 22.94 | 22.83 | 22.93 | 22.93 | -0.06% | 887 |
| Jan 15, 2026 | 23.18 | 23.18 | 22.92 | 22.94 | 22.94 | -1.56% | 10,111 |