Calamos Bitcoin Structured Alt Protection ETF - July (CBOY)
BATS: CBOY · Real-Time Price · USD
25.34
+0.03 (0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CBOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% | 280 |
| Sep 25, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | -0.43% | 412 |
| Sep 24, 2025 | 25.44 | 25.46 | 25.42 | 25.42 | 25.42 | 0.18% | 2,730 |
| Sep 23, 2025 | 25.44 | 25.44 | 25.37 | 25.37 | 25.37 | -0.18% | 6,969 |
| Sep 22, 2025 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | -0.33% | 3,956 |
| Sep 19, 2025 | 25.52 | 25.53 | 25.48 | 25.50 | 25.50 | -0.12% | 8,700 |
| Sep 18, 2025 | 25.45 | 25.54 | 25.43 | 25.53 | 25.53 | 0.22% | 1,791 |
| Sep 17, 2025 | 25.44 | 25.50 | 25.42 | 25.48 | 25.48 | -0.02% | 4,652 |
| Sep 16, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | -0.08% | 176 |
| Sep 15, 2025 | 25.45 | 25.50 | 25.41 | 25.50 | 25.50 | 0.08% | 8,791 |
| Sep 12, 2025 | 25.48 | 25.52 | 25.44 | 25.48 | 25.48 | 0.10% | 3,898 |
| Sep 11, 2025 | 25.47 | 25.49 | 25.37 | 25.45 | 25.45 | 0.07% | 3,473 |
| Sep 10, 2025 | 25.42 | 25.45 | 25.40 | 25.44 | 25.44 | 0.30% | 7,558 |
| Sep 9, 2025 | 25.37 | 25.37 | 25.35 | 25.36 | 25.36 | -0.20% | 2,942 |
| Sep 8, 2025 | 25.37 | 25.42 | 25.37 | 25.41 | 25.41 | 0.12% | 11,624 |
| Sep 5, 2025 | 25.34 | 25.38 | 25.29 | 25.38 | 25.38 | 0.36% | 8,095 |
| Sep 4, 2025 | 25.29 | 25.33 | 25.27 | 25.29 | 25.29 | -0.22% | 2,732 |
| Sep 3, 2025 | 25.27 | 25.37 | 25.27 | 25.35 | 25.35 | 0.28% | 13,674 |
| Sep 2, 2025 | 25.29 | 25.31 | 25.24 | 25.28 | 25.28 | 0.20% | 2,888 |
| Aug 29, 2025 | 25.24 | 25.24 | 25.21 | 25.23 | 25.23 | -0.34% | 2,445 |
| Aug 28, 2025 | 25.35 | 25.36 | 25.31 | 25.31 | 25.31 | 0.04% | 12,432 |
| Aug 27, 2025 | 25.30 | 25.32 | 25.25 | 25.30 | 25.30 | 0.12% | 1,265 |
| Aug 26, 2025 | 25.26 | 25.29 | 25.24 | 25.27 | 25.27 | - | 7,637 |
| Aug 25, 2025 | 25.26 | 25.28 | 25.24 | 25.27 | 25.27 | -0.50% | 466 |
| Aug 22, 2025 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | 0.50% | 1,090 |
| Aug 21, 2025 | 25.32 | 25.33 | 25.27 | 25.27 | 25.27 | -0.18% | 1,128 |
| Aug 20, 2025 | 25.30 | 25.35 | 25.30 | 25.32 | 25.32 | 0.12% | 3,300 |
| Aug 19, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -0.37% | 741 |
| Aug 18, 2025 | 25.31 | 25.38 | 25.31 | 25.38 | 25.38 | 0.08% | 11,645 |
| Aug 15, 2025 | 25.37 | 25.40 | 25.36 | 25.36 | 25.36 | - | 2,076 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.35 | 25.36 | 25.36 | -0.55% | 3,085 |
| Aug 13, 2025 | 25.50 | 25.50 | 25.42 | 25.50 | 25.50 | 0.35% | 2,535 |
| Aug 12, 2025 | 25.42 | 25.43 | 25.39 | 25.41 | 25.41 | 0.12% | 1,676 |
| Aug 11, 2025 | 25.41 | 25.43 | 25.38 | 25.38 | 25.38 | 0.22% | 1,358 |
| Aug 8, 2025 | 25.29 | 25.37 | 25.29 | 25.33 | 25.33 | -0.04% | 7,213 |
| Aug 7, 2025 | 25.34 | 25.36 | 25.32 | 25.34 | 25.34 | 0.10% | 5,011 |
| Aug 6, 2025 | 25.30 | 25.33 | 25.24 | 25.31 | 25.31 | 0.20% | 13,247 |
| Aug 5, 2025 | 25.29 | 25.31 | 25.20 | 25.26 | 25.26 | -0.12% | 9,945 |
| Aug 4, 2025 | 25.24 | 25.32 | 25.22 | 25.29 | 25.29 | 0.24% | 3,744 |
| Aug 1, 2025 | 25.26 | 25.28 | 25.21 | 25.23 | 25.23 | -0.24% | 5,571 |
| Jul 31, 2025 | 25.31 | 25.33 | 25.29 | 25.29 | 25.29 | 0.14% | 4,483 |
| Jul 30, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.26 | -0.04% | 5,038 |
| Jul 29, 2025 | 25.31 | 25.31 | 25.22 | 25.27 | 25.27 | 0.01% | 4,932 |
| Jul 28, 2025 | 25.29 | 25.30 | 25.22 | 25.26 | 25.26 | 0.29% | 3,977 |
| Jul 25, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.30% | 996 |
| Jul 24, 2025 | 25.26 | 25.29 | 25.22 | 25.27 | 25.27 | -0.07% | 20,936 |
| Jul 23, 2025 | 25.28 | 25.30 | 25.26 | 25.29 | 25.29 | -0.08% | 3,352 |
| Jul 22, 2025 | 25.29 | 25.31 | 25.28 | 25.31 | 25.31 | 0.14% | 31,469 |
| Jul 21, 2025 | 25.30 | 25.31 | 25.26 | 25.27 | 25.27 | -0.04% | 13,744 |
| Jul 18, 2025 | 25.29 | 25.29 | 25.26 | 25.28 | 25.28 | -0.04% | 22,582 |