Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
26.00
+0.23 (0.90%)
May 13, 2025, 9:30 AM - Market open
CBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.04 | 26.12 | 25.67 | 25.77 | 25.77 | -0.59% | 21,111 |
| May 9, 2025 | 25.82 | 26.02 | 25.82 | 25.92 | 25.92 | 0.93% | 4,803 |
| May 8, 2025 | 25.45 | 25.74 | 25.33 | 25.68 | 25.68 | 2.77% | 29,993 |
| May 7, 2025 | 24.94 | 25.10 | 24.88 | 24.99 | 24.99 | 0.82% | 39,408 |
| May 6, 2025 | 24.62 | 24.79 | 24.52 | 24.79 | 24.79 | 0.47% | 11,675 |
| May 5, 2025 | 24.61 | 24.75 | 24.58 | 24.67 | 24.67 | -1.47% | 11,100 |
| May 2, 2025 | 25.03 | 25.13 | 25.00 | 25.04 | 25.04 | 0.12% | 21,491 |
| May 1, 2025 | 24.91 | 25.09 | 24.84 | 25.01 | 25.01 | 1.48% | 46,279 |
| Apr 30, 2025 | 24.73 | 24.73 | 24.54 | 24.64 | 24.64 | -0.92% | 4,770 |
| Apr 29, 2025 | 24.77 | 24.87 | 24.69 | 24.87 | 24.87 | 0.53% | 11,546 |
| Apr 28, 2025 | 24.89 | 24.89 | 24.60 | 24.74 | 24.74 | -0.36% | 5,012 |
| Apr 25, 2025 | 24.77 | 24.86 | 24.73 | 24.83 | 24.83 | 0.87% | 16,195 |
| Apr 24, 2025 | 24.51 | 24.62 | 24.47 | 24.61 | 24.61 | 0.15% | 7,642 |
| Apr 23, 2025 | 24.61 | 24.68 | 24.45 | 24.58 | 24.58 | 1.08% | 5,161 |
| Apr 22, 2025 | 24.18 | 24.38 | 24.18 | 24.32 | 24.32 | 2.03% | 3,564 |
| Apr 21, 2025 | 23.77 | 24.01 | 23.77 | 23.83 | 23.83 | 1.39% | 6,374 |
| Apr 17, 2025 | 23.43 | 23.57 | 23.43 | 23.51 | 23.51 | 0.11% | 2,336 |
| Apr 16, 2025 | 23.26 | 23.53 | 23.26 | 23.48 | 23.48 | 0.37% | 10,262 |
| Apr 15, 2025 | 23.63 | 23.65 | 23.39 | 23.39 | 23.39 | -0.88% | 7,484 |
| Apr 14, 2025 | 23.63 | 23.66 | 23.40 | 23.60 | 23.60 | 0.55% | 39,419 |
| Apr 11, 2025 | 23.34 | 23.50 | 23.15 | 23.47 | 23.47 | 2.15% | 20,632 |
| Apr 10, 2025 | 23.12 | 23.15 | 22.79 | 22.98 | 22.98 | -1.31% | 83,554 |
| Apr 9, 2025 | 22.67 | 23.36 | 22.61 | 23.28 | 23.28 | 2.74% | 70,664 |
| Apr 8, 2025 | 23.06 | 23.06 | 22.59 | 22.66 | 22.66 | -0.83% | 37,506 |
| Apr 7, 2025 | 22.73 | 23.04 | 22.54 | 22.85 | 22.85 | -2.48% | 159,083 |
| Apr 4, 2025 | 23.32 | 23.58 | 23.27 | 23.43 | 23.43 | 0.75% | 63,318 |
| Apr 3, 2025 | 23.22 | 23.28 | 23.14 | 23.26 | 23.26 | -2.12% | 33,023 |
| Apr 2, 2025 | 23.66 | 23.84 | 23.64 | 23.76 | 23.76 | 0.91% | 13,455 |
| Apr 1, 2025 | 23.33 | 23.58 | 23.33 | 23.54 | 23.54 | 1.39% | 3,490 |
| Mar 31, 2025 | 23.26 | 23.36 | 23.15 | 23.22 | 23.22 | -0.51% | 15,682 |
| Mar 28, 2025 | 23.53 | 23.53 | 23.32 | 23.34 | 23.34 | -1.60% | 3,810 |
| Mar 27, 2025 | 23.64 | 23.74 | 23.53 | 23.72 | 23.72 | 0.29% | 7,644 |
| Mar 26, 2025 | 23.73 | 23.78 | 23.54 | 23.65 | 23.65 | -0.71% | 32,941 |
| Mar 25, 2025 | 23.84 | 23.84 | 23.73 | 23.82 | 23.82 | -0.18% | 15,897 |
| Mar 24, 2025 | 23.73 | 23.91 | 23.73 | 23.86 | 23.86 | 2.25% | 17,547 |
| Mar 21, 2025 | 23.30 | 23.36 | 23.27 | 23.34 | 23.34 | -0.34% | 15,543 |
| Mar 20, 2025 | 23.54 | 23.55 | 23.35 | 23.42 | 23.42 | -0.47% | 14,265 |
| Mar 19, 2025 | 23.35 | 23.66 | 23.35 | 23.53 | 23.53 | 1.41% | 23,501 |
| Mar 18, 2025 | 23.24 | 23.24 | 23.09 | 23.20 | 23.20 | -1.23% | 15,475 |
| Mar 17, 2025 | 23.36 | 23.51 | 23.28 | 23.49 | 23.49 | -0.04% | 19,211 |
| Mar 14, 2025 | 23.27 | 23.56 | 23.27 | 23.50 | 23.50 | 2.09% | 25,912 |
| Mar 13, 2025 | 23.35 | 23.35 | 22.99 | 23.02 | 23.02 | -1.58% | 31,050 |
| Mar 12, 2025 | 23.41 | 23.41 | 23.08 | 23.39 | 23.39 | 0.17% | 55,108 |
| Mar 11, 2025 | 23.22 | 23.37 | 22.89 | 23.35 | 23.35 | 1.76% | 32,354 |
| Mar 10, 2025 | 23.27 | 23.28 | 22.77 | 22.95 | 22.95 | -3.49% | 98,777 |
| Mar 7, 2025 | 24.07 | 24.30 | 23.78 | 23.78 | 23.78 | -1.35% | 26,583 |
| Mar 6, 2025 | 24.05 | 24.31 | 24.00 | 24.10 | 24.10 | -0.58% | 31,113 |
| Mar 5, 2025 | 24.07 | 24.24 | 23.91 | 24.24 | 24.24 | 1.51% | 46,049 |
| Mar 4, 2025 | 23.33 | 24.02 | 23.19 | 23.88 | 23.88 | 0.76% | 52,339 |
| Mar 3, 2025 | 24.56 | 24.56 | 23.64 | 23.70 | 23.70 | 1.24% | 49,988 |