Skip to main content
Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
26.29
-0.12 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
26.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CBOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526.3926.4026.3926.4026.40-0.03%619
Dec 3, 202526.3726.4126.3726.4126.410.35%340
Dec 2, 202526.3226.3226.3226.3226.320.95%63
Dec 1, 202526.0526.0726.0326.0726.07-0.86%1,439
Nov 28, 202526.3026.3026.3026.3026.300.23%6
Nov 26, 202526.2426.2426.2426.2426.240.46%56
Nov 25, 202526.1126.1226.1126.1226.12-0.25%818
Nov 24, 202525.9926.1825.9926.1826.180.81%213
Nov 21, 202525.9225.9725.9225.9725.97-0.38%127
Nov 20, 202526.0726.0726.0726.0726.07-0.43%112
Nov 19, 202526.1426.2026.1226.1826.18-0.52%1,042
Nov 18, 202526.3126.3226.3126.3226.320.21%227
Nov 17, 202526.2826.2826.2726.2726.27-0.34%4,048
Nov 14, 202526.3626.3626.3626.3626.36-0.45%6
Nov 13, 202526.4726.4726.4726.4726.47-0.36%46
Nov 12, 202526.5926.5926.5726.5726.57-0.11%681
Nov 11, 202526.6026.6026.6026.6026.60-0.23%46
Nov 10, 202526.6026.6626.5926.6626.660.30%1,328
Nov 7, 202526.5826.5826.5826.5826.580.25%9
Nov 6, 202526.5226.5226.5226.5226.52-0.24%19
Nov 5, 202526.5626.6226.5626.5826.580.38%3,262
Nov 4, 202526.6326.6326.4826.4826.48-0.63%5,266
Nov 3, 202526.7026.7026.6326.6526.65-0.25%2,168
Oct 31, 202526.7226.7226.7226.7226.720.28%6
Oct 30, 202526.6826.6926.6426.6426.64-0.33%472
Oct 29, 202526.7526.7526.7326.7326.73-0.21%956
Oct 28, 202526.8326.8326.7926.7926.790.04%347
Oct 27, 202526.7526.7826.7526.7826.780.28%768
Oct 24, 202526.6826.7026.6826.7026.700.30%2,564
Oct 23, 202526.6226.6226.6226.6226.620.15%913
Oct 22, 202526.6026.6026.5826.5826.58-0.23%6,946
Oct 21, 202526.6526.6526.6426.6426.640.04%257
Oct 20, 202526.6726.6726.6326.6326.630.47%534
Oct 17, 202526.4526.5126.4526.5126.51-0.15%962
Oct 16, 202526.5526.5526.5226.5526.55-0.26%734
Oct 15, 202526.6326.6326.6226.6226.62-0.08%376
Oct 14, 202526.5726.6426.5726.6426.64-0.28%604
Oct 13, 202526.7126.7626.7126.7126.71-0.06%11,788
Oct 10, 202526.7326.7326.7326.7326.73-0.07%142
Oct 9, 202526.7326.7526.7226.7526.75-0.07%1,738
Oct 8, 202526.8126.8126.7426.7726.770.07%784
Oct 7, 202526.7526.7526.7526.7526.75-0.19%198
Oct 6, 202526.7826.8226.7826.8026.800.04%977
Oct 3, 202526.7926.8126.7626.7926.790.04%2,055
Oct 2, 202526.7326.7826.7326.7826.780.15%3,058
Oct 1, 202526.7726.7726.7426.7426.740.19%465
Sep 30, 202526.6926.6926.6926.6926.690.04%1,587
Sep 29, 202526.6426.7126.6426.6826.680.30%719
Sep 26, 202526.5626.6026.5626.6026.600.09%241
Sep 25, 202526.5926.6126.5526.5726.57-0.32%3,263
Sep 24, 202526.6426.6626.6426.6626.660.04%148
Sep 23, 202526.6326.6526.6326.6526.650.06%188
Sep 22, 202526.6426.6426.6126.6326.63-0.30%538
Sep 19, 202526.7126.7126.7126.7126.71-0.07%52
Sep 18, 202526.6926.7326.6926.7326.730.17%151
Sep 17, 202526.6626.6926.6626.6926.69-0.04%310
Sep 16, 202526.6526.7026.6526.7026.700.04%201
Sep 15, 202526.6526.6926.6526.6926.69-0.06%173
Sep 12, 202526.7026.7026.7026.7026.700.09%46
Sep 11, 202526.6826.7126.6826.6826.680.08%920
Sep 10, 202526.6526.7026.6526.6626.660.21%1,250
Sep 9, 202526.6026.6026.6026.6026.600.02%133
Sep 8, 202526.6026.6026.5926.6026.60-8,381
Sep 5, 202526.6026.6026.6026.6026.600.19%316
Sep 4, 202526.5626.5626.5226.5526.55-0.17%1,405
Sep 3, 202526.5626.5926.5626.5926.590.15%115
Sep 2, 202526.5526.5526.5526.5526.550.19%73
Aug 29, 202526.5026.5026.5026.5026.50-0.21%12
Aug 28, 202526.5726.5726.5526.5626.560.08%7,211
Aug 27, 202526.5226.5426.5226.5426.540.13%117
Aug 26, 202526.4826.5026.4826.5026.500.05%5,061
Aug 25, 202526.4826.5026.4726.4926.49-0.37%3,628
Aug 22, 202526.5426.5926.5426.5926.590.38%324
Aug 21, 202526.4926.4926.4926.4926.49-0.11%64
Aug 20, 202526.4526.5226.4526.5226.520.15%157
Aug 19, 202526.4826.4826.4826.4826.48-0.15%75
Aug 18, 202526.4926.5226.4926.5226.520.06%3,280
Aug 15, 202526.4926.5026.4926.5026.50-0.02%146
Aug 14, 202526.4726.5126.4726.5126.51-0.26%264
Aug 13, 202526.5626.5826.5626.5826.580.08%332
Aug 12, 202526.5326.5626.5226.5626.560.07%1,925
Aug 11, 202526.5426.5426.5426.5426.540.12%3
Aug 8, 202526.5126.5126.5126.5126.510.04%360
Aug 7, 202526.4826.5126.4826.5026.500.11%316
Aug 6, 202526.4726.4726.4726.4726.470.11%670
Aug 5, 202526.4426.4426.4426.4426.44-0.04%5
Aug 4, 202526.4526.4526.4526.4526.450.19%104
Aug 1, 202526.4226.4226.4026.4026.40-0.19%469
Jul 31, 202526.4426.4526.4426.4526.450.08%189
Jul 30, 202526.4926.4926.3826.4326.43-0.09%1,355
Jul 29, 202526.4526.4526.4526.4526.450.08%389
Jul 28, 202526.4026.4626.4026.4326.430.20%3,774
Jul 25, 202526.3926.3926.3526.3826.38-0.22%2,624
Jul 24, 202526.4426.4426.4426.4426.440.09%99
Jul 23, 202526.3426.4326.3426.4126.41-0.09%1,195
Jul 22, 202526.4626.4626.4426.4426.440.08%164
Jul 21, 202526.4526.4626.4226.4226.42-0.06%537
Jul 18, 202526.4126.4726.3926.4326.43-0.02%5,044
Jul 17, 202526.4226.4426.4226.4426.44-0.06%345
Jul 16, 202526.4226.4526.4226.4526.450.19%172