Skip to main content
Calamos Bitcoin Structured Alt Protection ETF - April (CBOA)
BATS: CBOA · Real-Time Price · USD
24.49
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CBOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4924.4924.4924.49--0.09%46
Apr 27, 202624.5124.5124.5124.5124.51-0.12%4
Apr 24, 202624.5424.5424.5424.5424.540.09%23
Apr 23, 202624.5224.5224.5224.5224.52-0.11%20
Apr 22, 202624.5124.5524.5124.5524.550.37%104
Apr 21, 202624.4624.4624.4624.4624.46-0.10%146
Apr 20, 202624.4924.4924.4824.4824.48-0.16%128
Apr 17, 202624.5224.5224.5224.5224.520.39%105
Apr 16, 202624.4324.4324.4324.4324.430.04%198
Apr 15, 202624.4224.4224.4224.4224.420.02%680
Apr 14, 202624.4624.4624.4124.4124.410.14%2,507
Apr 13, 202624.3424.3824.3324.3824.380.03%4,796
Apr 10, 202624.3724.3724.3724.3724.370.12%4
Apr 9, 202624.3124.3424.2624.3424.340.21%1,944
Apr 8, 202624.3224.3224.2524.2924.290.21%7,029
Apr 7, 202624.2624.2824.2424.2424.24-1,619
Apr 6, 202624.2424.2424.2424.2424.24-0.06%2,131
Apr 2, 202624.2624.2624.2624.2624.260.10%27
Apr 1, 202624.2324.2324.2324.2324.23-50
Mar 31, 202624.2324.2324.2324.2324.230.02%66
Mar 30, 202624.2324.2324.2324.2324.22-7
Mar 27, 202624.2324.2324.2324.2324.23-0.12%13
Mar 26, 202624.2624.2624.2624.2624.26-0.21%3
Mar 25, 202624.3124.3124.3124.3124.310.08%4
Mar 24, 202624.2924.2924.2924.2924.29-0.23%34
Mar 23, 202624.3824.3824.3424.3424.340.03%366
Mar 20, 202624.3324.3324.3324.3324.33-0.21%4
Mar 19, 202624.3924.3924.3924.3924.39-0.26%33
Mar 18, 202624.4924.4924.4524.4524.45-0.98%1,599
Mar 17, 202624.6924.6924.6924.6924.690.14%19
Mar 16, 202624.6424.6624.6424.6624.660.78%153
Mar 13, 202624.4724.4724.4724.4724.470.02%93
Mar 12, 202624.4624.4624.4624.4624.46-0.10%40
Mar 11, 202624.4624.4924.4624.4924.490.08%1,288
Mar 10, 202624.4424.5024.4424.4724.470.16%1,473
Mar 9, 202624.4324.4324.4324.4324.430.08%121
Mar 6, 202624.4124.4124.4124.4124.41-0.65%11
Mar 5, 202624.5624.5624.5624.5624.56-0.64%4
Mar 4, 202624.6924.7724.6924.7224.721.22%310
Mar 3, 202624.4024.4324.4024.4324.42-0.14%115
Mar 2, 202624.4524.4624.4524.4624.460.70%949
Feb 27, 202624.2924.2924.2924.2924.29-0.37%100
Feb 26, 202624.3824.3824.3824.3824.38-0.33%4
Feb 25, 202624.4524.4624.4424.4624.460.70%922
Feb 24, 202624.2924.2924.2924.2924.29-0.16%84
Feb 23, 202624.3324.3324.3324.3324.33-0.31%6,493
Feb 20, 202624.4124.4124.4124.4124.41-28
Feb 19, 202624.4124.4124.4124.4124.410.04%4,439
Feb 18, 202624.4024.4024.4024.4024.39-0.25%106
Feb 17, 202624.4624.4624.4624.4624.46-0.39%351
Feb 13, 202624.5524.5524.5524.5524.550.59%220
Feb 12, 202624.4124.4124.4124.4124.41-0.39%7
Feb 11, 202624.4624.5124.4624.5024.50-0.28%871
Feb 10, 202624.5724.5724.5724.5724.57-0.41%128
Feb 9, 202624.6624.6724.6624.6724.67-169
Feb 6, 202624.6524.6924.6524.6724.670.65%9,715
Feb 5, 202624.6124.6624.5124.5124.51-1.43%486
Feb 4, 202624.9224.9224.8724.8724.86-0.76%328
Feb 3, 202624.9625.0624.9625.0625.06-0.48%387
Feb 2, 202625.2425.2625.1825.1825.18-1.72%2,151
Jan 30, 202625.6025.6225.4325.6225.62-0.11%47,128
Jan 29, 202625.6425.6425.6425.6425.64-1.31%298
Jan 28, 202626.0226.0325.9925.9925.99-0.06%1,147
Jan 27, 202626.0026.0026.0026.0026.000.46%610
Jan 26, 202625.9225.9225.8725.8825.88-0.44%2,745
Jan 23, 202626.0526.0526.0026.0025.990.10%1,787
Jan 22, 202625.9725.9725.9725.9725.97-0.12%972
Jan 21, 202626.0226.0225.9926.0026.000.21%6,072
Jan 20, 202625.9525.9525.9525.9525.95-1.07%84
Jan 16, 202626.2126.2426.2126.2326.220.10%984
Jan 15, 202626.2026.2026.2026.2026.20-0.26%415
Jan 14, 202626.2226.2926.2226.2726.270.37%1,325
Jan 13, 202626.1726.1926.1726.1726.170.58%3,241
Jan 12, 202626.0226.0226.0226.0226.020.30%15
Jan 9, 202625.9525.9625.9425.9425.940.01%1,791
Jan 8, 202625.8225.9425.8225.9425.94-0.01%865
Jan 7, 202625.9325.9625.9325.9425.94-0.20%4,208
Jan 6, 202625.9926.0025.9926.0026.00-0.25%5,187
Jan 5, 202625.9526.0625.9526.0626.060.72%856
Jan 2, 202625.8725.9125.8625.8825.880.48%832
Dec 31, 202525.7825.7825.7525.7525.75-0.13%1,957
Dec 30, 202525.8025.8025.7925.7925.790.19%1,330
Dec 29, 202525.7525.7525.7425.7425.740.02%646
Dec 26, 202525.7525.7525.7325.7325.730.06%363
Dec 24, 202525.7225.7225.7225.7225.72-0.09%71
Dec 23, 202525.7425.7425.7425.7425.74-0.07%354
Dec 22, 202525.7425.7825.7425.7625.760.12%979
Dec 19, 202525.7625.7625.6825.7325.730.55%619
Dec 18, 202525.5925.6125.5925.5925.58-0.19%380
Dec 17, 202525.6125.6325.6125.6325.63-0.30%1,201
Dec 16, 202525.6725.7525.6725.7125.710.39%785
Dec 15, 202525.6325.6325.6125.6125.61-0.72%371
Dec 12, 202525.8025.8025.8025.8025.80-2.28%7
Dec 11, 202526.3626.4026.3626.4025.82-0.24%384
Dec 10, 202526.5126.5126.4626.4625.880.02%223
Dec 9, 202526.4626.4626.4626.4625.880.28%60
Dec 8, 202526.2826.3826.2826.3825.800.36%1,273
Dec 5, 202526.2926.2926.2926.2925.71-0.44%126
Dec 4, 202526.3926.4026.3926.4025.82-0.03%619
Dec 3, 202526.3726.4126.3726.4125.830.35%340