Skip to main content
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)
BATS: CBTA · Real-Time Price · USD
22.79
-0.07 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
22.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CBTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8122.8122.7722.77--0.42%962
Apr 27, 202622.8622.8622.8622.8622.86-0.46%4
Apr 24, 202622.9422.9722.9422.9722.970.05%1,592
Apr 23, 202622.9023.0222.9022.9522.95-0.52%7,427
Apr 22, 202623.0723.0723.0723.0723.072.13%6
Apr 21, 202622.5922.5922.5922.5922.59-0.67%54
Apr 20, 202622.6222.7422.6222.7422.74-0.42%754
Apr 17, 202622.8222.9322.7822.8422.841.29%10,781
Apr 16, 202622.4722.5922.4722.5522.550.18%4,901
Apr 15, 202622.4322.5122.4322.5122.510.35%188
Apr 14, 202622.4422.4422.4322.4322.430.62%5,097
Apr 13, 202622.2222.2922.2222.2922.29-0.03%112
Apr 10, 202622.3022.3022.3022.3022.300.78%1,561
Apr 9, 202622.0522.1322.0522.1322.130.65%941
Apr 8, 202622.0322.0321.9421.9821.981.40%3,015
Apr 7, 202621.4021.6821.4021.6821.68-0.97%240
Apr 6, 202621.8122.0621.7421.8921.893.91%7,909
Apr 2, 202621.0421.0721.0421.0721.07-1.86%619
Apr 1, 202621.4721.4721.4721.4721.470.48%36
Mar 31, 202621.3721.3721.3721.3721.371.37%123
Mar 30, 202621.0821.0821.0821.0821.080.35%1
Mar 27, 202620.9621.0020.9421.0021.00-3.33%1,595
Mar 26, 202621.6221.7321.6221.7321.73-2.97%352
Mar 25, 202622.7222.7222.3922.3922.391.74%102
Mar 24, 202622.0422.0422.0122.0122.01-1.79%158
Mar 23, 202622.4622.4622.4122.4122.410.27%403
Mar 20, 202622.3522.3522.3522.3522.35-0.23%46
Mar 19, 202622.4022.4022.4022.4022.40-1.10%36
Mar 18, 202622.6422.6722.6422.6522.65-4.23%771
Mar 17, 202623.6523.6523.6523.6523.650.67%6
Mar 16, 202623.5223.5223.4923.4923.493.28%206
Mar 13, 202622.7922.7922.7522.7522.750.64%2,021
Mar 12, 202622.5922.6022.5922.6022.60-0.15%246
Mar 11, 202622.6222.6722.6222.6422.640.63%48,896
Mar 10, 202622.4922.4922.4922.4922.491.06%2
Mar 9, 202622.3222.3222.2622.2622.260.77%784
Mar 6, 202622.0922.0922.0922.0922.09-3.42%72
Mar 5, 202622.8722.8722.8722.8722.87-2.35%114
Mar 4, 202623.1623.5323.1623.4223.425.83%6,531
Mar 3, 202622.2022.2022.1322.1322.13-1.17%10,663
Mar 2, 202622.3822.3922.3622.3922.394.24%1,416
Feb 27, 202621.4821.4821.4821.4821.48-2.03%57
Feb 26, 202621.9221.9221.9221.9221.92-2.15%3
Feb 25, 202622.4122.4122.4122.4122.415.00%45
Feb 24, 202621.2421.3421.2421.3421.34-0.16%1,002
Feb 23, 202621.3021.3821.2921.3821.37-3.14%2,538
Feb 20, 202622.0922.0922.0722.0722.070.35%937
Feb 19, 202621.8222.0121.8221.9921.990.76%3,587
Feb 18, 202621.8521.8521.8321.8321.83-1.54%345
Feb 17, 202622.2322.2322.1722.1722.17-1.46%242
Feb 13, 202622.5022.5022.5022.5022.503.09%3
Feb 12, 202621.8221.8221.8221.8221.82-2.21%24
Feb 11, 202622.1222.3222.1222.3222.32-1.29%447
Feb 10, 202622.6122.6122.6122.6122.61-1.92%138
Feb 9, 202622.8023.0522.7723.0523.050.03%1,296
Feb 6, 202622.7223.0422.7223.0423.044.90%947
Feb 5, 202623.1423.1421.9721.9721.97-7.71%5,220
Feb 4, 202624.0424.0423.8023.8023.80-3.08%402
Feb 3, 202624.5624.5624.5624.5624.56-1.85%183
Feb 2, 202625.2425.2825.0225.0225.02-6.10%1,303
Jan 30, 202626.6426.6426.6426.6426.64-0.40%19
Jan 29, 202626.7526.7526.7526.7526.75-5.10%9,643
Jan 28, 202628.1928.1928.1928.1928.19-0.13%74
Jan 27, 202628.2328.2328.2328.2328.231.77%17
Jan 26, 202627.7427.7427.7427.7427.74-2.01%55
Jan 23, 202628.6528.6528.3028.3028.300.12%537
Jan 22, 202628.2728.2728.2728.2728.27-0.75%20
Jan 21, 202627.8428.4827.8428.4828.480.58%828
Jan 20, 202628.3228.3228.3228.3228.32-5.42%-
Jan 16, 202629.8129.9429.8129.9429.940.31%217
Jan 15, 202629.8529.8529.8529.8529.85-2.01%19
Jan 14, 202630.2630.4630.2630.4630.462.65%396
Jan 13, 202629.6829.6829.6829.6829.672.91%171
Jan 12, 202628.8428.8428.8428.8428.841.26%4,937
Jan 9, 202628.4328.7728.4328.4828.48-0.44%3,535
Jan 8, 202628.4128.6028.4128.6028.600.04%171
Jan 7, 202628.6228.6228.5928.5928.59-1.39%451
Jan 6, 202628.9529.0328.9528.9928.99-1.56%557
Jan 5, 202629.4529.4529.4529.4529.454.04%30
Jan 2, 202628.3528.3528.3128.3128.312.10%5,930
Dec 31, 202527.7327.7327.7327.7327.72-0.40%73
Dec 30, 202527.8427.8427.8427.8427.840.67%32
Dec 29, 202527.6527.6527.6527.6527.65-0.28%7
Dec 26, 202527.7127.7327.7127.7327.730.18%171
Dec 24, 202527.6827.6827.6827.6827.68-4.62%145
Dec 23, 202527.7729.0227.7729.0229.023.83%6,595
Dec 22, 202528.4228.4227.9527.9527.950.34%8,692
Dec 19, 202527.8627.8627.8627.8627.862.80%28
Dec 18, 202527.8427.8427.1027.1027.10-0.99%366
Dec 17, 202527.3727.3727.3727.3727.37-1.60%28
Dec 16, 202527.8127.8127.8127.8127.811.85%88
Dec 15, 202528.1128.1127.3127.3127.31-3.94%400
Dec 12, 202528.4028.4328.4028.4328.43-2.09%353
Dec 11, 202528.5729.0328.5729.0328.79-0.55%472
Dec 10, 202529.1929.1929.1929.1928.94-0.21%6
Dec 9, 202529.2529.2529.2529.2529.002.03%121
Dec 8, 202528.5628.6728.5628.6728.431.33%102
Dec 5, 202528.7028.7028.3028.3028.05-2.52%230
Dec 4, 202528.9529.0328.9529.0328.78-0.46%170
Dec 3, 202528.9129.1628.9129.1628.911.78%458