Skip to main content
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
18.91
-0.33 (-1.72%)
Mar 6, 2026, 4:00 PM EST - Market closed

CBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9718.9918.9118.9118.91-1.74%2,202
Mar 5, 202619.4419.4419.2419.2419.24-1.11%375
Mar 4, 202619.2519.5519.2519.4619.462.96%7,598
Mar 3, 202618.7918.9818.7218.9018.90-0.65%11,329
Mar 2, 202618.7619.1218.7619.0219.022.14%14,066
Feb 27, 202618.6818.7118.6018.6318.63-1.15%4,561
Feb 26, 202619.0019.0018.8018.8418.84-1.20%4,784
Feb 25, 202618.7519.0718.7519.0719.073.08%15,030
Feb 24, 202618.3518.5318.3518.5018.50-0.43%13,166
Feb 23, 202618.6818.7018.5018.5818.58-1.48%7,197
Feb 20, 202618.7818.9018.7818.8618.86-2,543
Feb 19, 202618.7218.8618.7218.8618.860.59%8,714
Feb 18, 202618.7818.9318.6718.7518.75-0.58%10,665
Feb 17, 202618.8918.9318.7618.8618.86-0.63%20,614
Feb 13, 202618.8119.0418.7818.9818.981.88%4,862
Feb 12, 202618.9418.9418.6018.6318.63-1.22%7,452
Feb 11, 202618.8118.9018.7118.8618.86-1.00%20,086
Feb 10, 202618.9619.1218.9519.0519.05-0.94%8,250
Feb 9, 202619.0019.2319.0019.2319.230.17%20,115
Feb 6, 202618.8819.2918.8819.2019.203.72%15,123
Feb 5, 202619.0219.1018.4518.5118.51-4.59%52,776
Feb 4, 202619.5719.5719.2919.4019.40-1.47%17,478
Feb 3, 202619.9619.9619.4719.6919.69-1.36%37,423
Feb 2, 202620.0220.0719.9019.9619.96-3.50%17,579
Jan 30, 202620.4320.7220.4320.6820.68-0.51%4,851
Jan 29, 202621.7021.7020.6620.7920.79-5.54%21,275
Jan 28, 202621.9822.2121.9822.0122.01-0.32%13,453
Jan 27, 202621.7622.0821.6122.0822.082.01%2,261
Jan 26, 202621.9021.9021.5921.6421.64-2.24%14,357
Jan 23, 202622.1622.5321.9022.1422.140.04%16,753
Jan 22, 202622.1522.2221.9222.1322.13-0.89%18,276
Jan 21, 202622.1822.3621.7322.3322.330.45%25,917
Jan 20, 202622.5222.5322.1922.2322.23-6.20%5,738
Jan 16, 202623.7423.7423.4823.7023.700.34%8,863
Jan 15, 202624.0624.0623.6123.6223.62-2.64%10,780
Jan 14, 202623.7724.2823.7724.2624.263.29%14,892
Jan 13, 202622.9623.4922.9323.4923.493.33%15,234
Jan 12, 202622.4322.9322.4322.7322.731.24%15,816
Jan 9, 202622.5022.7422.4022.4522.45-0.75%27,418
Jan 8, 202622.5422.6922.5422.6222.62-0.18%34,546
Jan 7, 202622.9322.9322.6222.6622.66-1.74%16,654
Jan 6, 202623.5223.5222.8123.0623.06-1.78%14,398
Jan 5, 202623.1223.6023.0923.4823.484.63%10,622
Jan 2, 202622.2122.7122.2122.4422.442.56%18,455
Dec 31, 202522.1722.1721.8521.8821.88-0.77%153,773
Dec 30, 202522.0922.3522.0522.0522.050.82%29,975
Dec 29, 202522.0222.0721.8721.8721.87-1.04%41,323
Dec 26, 202522.3222.3421.9422.1022.100.33%13,264
Dec 24, 202521.9822.0521.9022.0322.03-1.05%3,739
Dec 23, 202522.1222.2621.9322.2622.26-0.18%15,580
Dec 22, 202522.7422.7422.2422.3022.300.27%14,559
Dec 19, 202522.2822.4122.1222.2422.242.54%62,250
Dec 18, 202522.3722.5721.6921.6921.69-1.32%10,035
Dec 17, 202522.2222.8121.9621.9821.98-1.40%4,765
Dec 16, 202522.2522.3222.1722.2922.291.41%10,537
Dec 15, 202522.7222.7221.9221.9821.98-3.86%7,208
Dec 12, 202523.2323.3722.7322.8622.86-2.92%7,528
Dec 11, 202523.0523.5523.0523.5523.23-0.63%10,361
Dec 10, 202523.6123.7523.5623.7023.38-0.55%1,824
Dec 9, 202523.2424.1123.2423.8323.511.93%18,785
Dec 8, 202523.4423.4523.1923.3823.060.99%8,607
Dec 5, 202523.3623.5322.9123.1522.84-2.73%6,888
Dec 4, 202523.7423.8623.6623.8023.48-0.50%3,854
Dec 3, 202523.8624.0223.7223.9223.601.66%99,564
Dec 2, 202523.0923.7723.0923.5323.214.46%14,351
Dec 1, 202522.4722.6322.2922.5322.22-4.01%17,526
Nov 28, 202523.8023.8023.4123.4723.150.43%920
Nov 26, 202522.9523.4522.8423.3723.051.81%93,134
Nov 25, 202522.8222.9722.7622.9522.64-1.60%2,925
Nov 24, 202522.7823.3222.7823.3223.013.27%14,388
Nov 21, 202522.4322.7522.3022.5822.28-1.16%27,292
Nov 20, 202523.8223.8222.8322.8522.54-2.89%16,145
Nov 19, 202523.8223.8223.3323.5323.21-2.41%8,986
Nov 18, 202523.8724.1923.8524.1123.790.78%9,880
Nov 17, 202524.5324.5323.8723.9223.60-2.11%14,083
Nov 14, 202524.6125.0324.4424.4424.11-3.21%7,502
Nov 13, 202526.1026.1925.2125.2524.91-2.70%8,483
Nov 12, 202526.6426.6425.8825.9525.60-0.96%7,422
Nov 11, 202526.3226.3826.2026.2025.85-2.45%3,552
Nov 10, 202527.1127.1126.6726.8626.501.63%4,817
Nov 7, 202525.6726.4325.6726.4326.072.24%6,295
Nov 6, 202526.1726.1825.7725.8525.50-2.31%10,459
Nov 5, 202526.2826.5026.1526.4626.102.76%5,356
Nov 4, 202526.3226.6025.6125.7525.40-4.52%103,268
Nov 3, 202527.1627.2426.9026.9726.61-2.54%12,495
Oct 31, 202527.6327.7427.6127.6727.302.63%25,015
Oct 30, 202527.3827.3826.8126.9726.60-3.02%42,561
Oct 29, 202528.2528.2527.8127.8127.43-2.23%3,642
Oct 28, 202528.8028.8028.4428.4428.06-0.65%1,637
Oct 27, 202528.6728.7228.6328.6328.243.06%2,245
Oct 24, 202527.8827.8827.7027.7827.400.19%5,905
Oct 23, 202527.4627.7327.4627.7327.351.74%3,652
Oct 22, 202527.3027.3927.2527.2526.88-2.74%2,851
Oct 21, 202527.0728.1127.0728.0227.640.73%2,607
Oct 20, 202527.8627.8627.8227.8227.442.80%925
Oct 17, 202526.7727.0626.6827.0626.70-1.13%3,404
Oct 16, 202527.8027.9027.3727.3727.00-2.22%1,618
Oct 15, 202528.0328.0727.8027.9927.61-0.96%4,185
Oct 14, 202527.9828.3427.9628.2627.88-1.99%3,812
Oct 13, 202528.5528.8928.5028.8328.45-0.41%16,848