Calamos Bitcoin 80 Series Structured Alt Protection ETF - July (CBTY)
BATS: CBTY · Real-Time Price · USD
19.62
-0.08 (-0.41%)
At close: May 22, 2026, 4:00 PM EDT
19.62
0.00 (0.00%)
After-hours: May 22, 2026, 4:10 PM EDT
CBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.52% | 125 |
| Apr 20, 2026 | 19.93 | 20.00 | 19.93 | 20.00 | 19.99 | -0.57% | 1,667 |
| Apr 17, 2026 | 20.13 | 20.19 | 20.09 | 20.11 | 20.11 | 0.73% | 5,209 |
| Apr 16, 2026 | 19.93 | 19.96 | 19.86 | 19.96 | 19.96 | -0.03% | 7,329 |
| Apr 15, 2026 | 19.89 | 19.97 | 19.88 | 19.97 | 19.97 | 0.25% | 8,411 |
| Apr 14, 2026 | 19.98 | 19.98 | 19.91 | 19.92 | 19.92 | 0.30% | 9,384 |
| Apr 13, 2026 | 19.77 | 19.86 | 19.77 | 19.86 | 19.86 | 0.13% | 1,079 |
| Apr 10, 2026 | 19.82 | 19.85 | 19.82 | 19.84 | 19.83 | 0.14% | 5,712 |
| Apr 9, 2026 | 19.74 | 19.81 | 19.74 | 19.81 | 19.81 | 0.24% | 4,766 |
| Apr 8, 2026 | 19.77 | 19.77 | 19.75 | 19.76 | 19.76 | 0.13% | 394 |
| Apr 7, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.73 | -0.03% | 129 |
| Apr 6, 2026 | 19.76 | 19.78 | 19.74 | 19.74 | 19.74 | 0.29% | 6,151 |
| Apr 2, 2026 | 19.67 | 19.70 | 19.67 | 19.68 | 19.68 | -0.24% | 11,341 |
| Apr 1, 2026 | 19.76 | 19.77 | 19.73 | 19.73 | 19.73 | -0.02% | 5,683 |
| Mar 31, 2026 | 19.72 | 19.75 | 19.72 | 19.74 | 19.73 | 0.02% | 2,703 |
| Mar 30, 2026 | 19.79 | 19.79 | 19.73 | 19.73 | 19.73 | -0.05% | 994 |
| Mar 27, 2026 | 19.76 | 19.76 | 19.73 | 19.74 | 19.74 | -0.56% | 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 | -0.57% | 5,496 |
| Mar 23, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.97 | 0.02% | 256 |
| Mar 20, 2026 | 19.99 | 19.99 | 19.94 | 19.97 | 19.97 | -0.02% | 12,291 |
| Mar 19, 2026 | 19.93 | 19.98 | 19.92 | 19.98 | 19.97 | -0.18% | 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 |