Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)

CBTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	19.53	19.53	19.53	19.53	19.53	-0.13%	1
Jul 1, 2026	19.56	19.56	19.53	19.56	19.55	-	866
Jun 30, 2026	19.53	19.56	19.53	19.56	19.56	0.03%	324,496
Jun 29, 2026	19.52	19.55	19.52	19.55	19.55	0.10%	1,962
Jun 26, 2026	19.52	19.53	19.51	19.53	19.53	-0.08%	9,883
Jun 25, 2026	19.51	19.55	19.51	19.55	19.55	0.03%	2,631
Jun 24, 2026	19.53	19.54	19.53	19.54	19.54	0.10%	148
Jun 23, 2026	19.51	19.53	19.51	19.52	19.52	0.05%	879
Jun 22, 2026	19.57	19.57	19.51	19.51	19.51	0.05%	632
Jun 18, 2026	19.51	19.53	19.50	19.50	19.50	-0.05%	5,009
Jun 17, 2026	19.53	19.53	19.51	19.51	19.51	-	662
Jun 16, 2026	19.52	19.52	19.51	19.51	19.51	-0.13%	7,583
Jun 15, 2026	19.52	19.54	19.52	19.54	19.53	-0.03%	354
Jun 12, 2026	19.54	19.54	19.54	19.54	19.54	0.13%	27
Jun 11, 2026	19.51	19.52	19.51	19.52	19.51	-0.08%	1,269
Jun 10, 2026	19.53	19.53	19.53	19.53	19.53	-0.05%	138
Jun 9, 2026	19.52	19.54	19.52	19.54	19.54	0.03%	1,318
Jun 8, 2026	19.54	19.54	19.54	19.54	19.54	0.03%	40
Jun 5, 2026	19.54	19.54	19.51	19.53	19.53	0.05%	7,908
Jun 4, 2026	19.52	19.52	19.52	19.52	19.52	-0.05%	1,216
Jun 3, 2026	19.52	19.53	19.52	19.53	19.53	-0.03%	6,571
Jun 2, 2026	19.55	19.55	19.51	19.54	19.54	-0.20%	2,611
Jun 1, 2026	19.58	19.58	19.54	19.58	19.58	0.03%	4,154
May 29, 2026	19.53	19.57	19.53	19.57	19.57	-	637
May 28, 2026	19.55	19.57	19.55	19.57	19.57	-	3,843
May 27, 2026	19.57	19.59	19.57	19.57	19.57	-0.28%	694
May 26, 2026	19.68	19.68	19.63	19.63	19.62	0.01%	118
May 22, 2026	19.62	19.62	19.62	19.62	19.62	-0.41%	18
May 21, 2026	19.70	19.71	19.70	19.71	19.71	-0.10%	3,367
May 20, 2026	19.72	19.73	19.72	19.73	19.73	0.06%	1,756
May 19, 2026	19.72	19.72	19.70	19.71	19.71	-0.03%	647
May 18, 2026	19.72	19.72	19.72	19.72	19.72	-0.75%	6
May 15, 2026	19.89	19.90	19.87	19.87	19.87	-1.12%	9,540
May 14, 2026	20.01	20.12	20.01	20.10	20.09	0.69%	1,199
May 13, 2026	19.91	19.96	19.88	19.96	19.96	-0.41%	13,280
May 12, 2026	20.03	20.04	20.02	20.04	20.04	-0.64%	722
May 11, 2026	20.09	20.18	20.09	20.17	20.17	0.65%	15,149
May 8, 2026	19.97	20.04	19.95	20.04	20.04	-0.11%	4,418
May 7, 2026	20.16	20.16	20.05	20.06	20.06	-0.67%	14,234
May 6, 2026	20.23	20.23	20.20	20.20	20.19	-0.22%	148
May 5, 2026	20.25	20.25	20.22	20.24	20.24	0.64%	2,042
May 4, 2026	19.97	20.11	19.97	20.11	20.11	0.73%	1,261
May 1, 2026	19.90	19.97	19.90	19.97	19.97	0.73%	7,422
Apr 30, 2026	19.83	19.83	19.82	19.82	19.82	0.13%	415
Apr 29, 2026	19.89	19.89	19.79	19.80	19.79	-0.43%	1,042
Apr 28, 2026	19.86	19.88	19.86	19.88	19.88	-0.27%	288
Apr 27, 2026	19.93	19.93	19.92	19.93	19.93	-0.48%	1,648
Apr 24, 2026	20.08	20.09	20.02	20.03	20.03	-0.20%	3,037
Apr 23, 2026	20.07	20.10	20.07	20.07	20.07	-0.50%	6,540
Apr 22, 2026	20.20	20.20	20.17	20.17	20.17	1.41%	2,334

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.