Skip to main content
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)
BATS: CBTJ · Real-Time Price · USD
19.91
-0.07 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
19.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8219.9219.8219.9019.90-0.38%9,062
Apr 27, 202620.0420.1619.9519.9819.97-0.47%10,894
Apr 24, 202620.1620.1920.0720.0720.07-0.20%15,861
Apr 23, 202619.9620.2119.9620.1120.11-0.74%15,208
Apr 22, 202620.1620.3220.1520.2620.262.69%9,069
Apr 21, 202619.8419.9219.7319.7319.73-0.86%8,835
Apr 20, 202619.7019.9019.7019.9019.90-0.77%11,379
Apr 17, 202619.9320.1519.9320.0620.061.29%20,418
Apr 16, 202619.7019.8019.5419.8019.800.25%13,543
Apr 15, 202619.6119.7519.5919.7519.750.59%13,635
Apr 14, 202619.6919.8019.6219.6419.640.43%25,869
Apr 13, 202619.2019.5519.2019.5519.550.10%13,433
Apr 10, 202619.4019.5619.4019.5319.530.54%11,552
Apr 9, 202619.2119.4419.2119.4319.430.71%20,164
Apr 8, 202619.4719.4819.2919.2919.291.21%26,940
Apr 7, 202618.9119.0618.8619.0619.06-0.05%8,862
Apr 6, 202619.0719.1419.0619.0719.071.58%3,289
Apr 2, 202618.6718.8018.6318.7718.77-0.67%4,981
Apr 1, 202618.9419.0318.8818.9018.900.19%11,752
Mar 31, 202618.7818.9218.7518.8718.870.84%5,254
Mar 30, 202618.8918.9018.7118.7118.710.15%4,881
Mar 27, 202618.7318.7418.6418.6818.68-1.58%8,496
Mar 26, 202619.0319.0818.9418.9818.98-1.26%4,343
Mar 25, 202619.2819.2819.2219.2219.221.07%3,052
Mar 24, 202619.2019.2119.0019.0219.02-1.09%11,956
Mar 23, 202619.2719.3219.1819.2319.230.42%7,555
Mar 20, 202619.0819.1519.0819.1519.15-0.26%2,901
Mar 19, 202619.0119.2019.0119.2019.20-0.20%3,100
Mar 18, 202619.3719.4019.2419.2419.24-2.15%2,039
Mar 17, 202619.6019.7119.5719.6619.660.20%9,967
Mar 16, 202619.6219.6319.4719.6219.621.76%4,391
Mar 13, 202619.4319.5919.2719.2819.280.52%11,626
Mar 12, 202619.1419.2019.0519.1819.18-0.10%14,015
Mar 11, 202619.1819.2619.1619.2019.200.26%59,505
Mar 10, 202619.1319.3019.1019.1519.150.62%1,812
Mar 9, 202619.0219.0618.9819.0319.030.65%5,458
Mar 6, 202618.9719.0118.9118.9118.91-1.74%11,498
Mar 5, 202619.4419.4419.2419.2419.24-1.11%1,543
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