Dark

CBOO
Calamos Bitcoin Structured Alt Protection ETF - October
stock BATS ETF

At Close

Jul 29, 2026 3:58:30 PM EDT

24.52USD-0.041%(-0.01)3,410

24.53Bid 24.61Ask 0.08Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.55USD+0.122%(+0.03)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.5400	24.5500	24.5300	24.5500	0.000%	3,410	0.000%
2026-07-30	24.5300	24.5500	24.5300	24.5500	+0.122%	3,605	0.000%
2026-07-29	24.5300	24.5550	24.5200	24.5200	-0.122%	2,211	+0.122%
2026-07-28	24.5500	24.5500	24.5500	24.5500	0.000%	17	0.000%
2026-07-27	24.5500	24.5500	24.5500	24.5500	+0.020%	10	0.000%
2026-07-24	24.5450	24.5450	24.5450	24.5450	+0.020%	10	+0.020%
2026-07-23	24.5100	24.5400	24.5100	24.5400	-0.020%	5,835	+0.041%
2026-07-22	24.5449	24.5449	24.5449	24.5449	+0.040%	10	+0.021%
2026-07-21	24.5350	24.5350	24.5350	24.5350	+0.020%	10	+0.061%
2026-07-20	24.5110	24.5359	24.5100	24.5300	0.000%	5,731	+0.082%
2026-07-17	24.5300	24.5300	24.5300	24.5300	+0.020%	10	+0.082%
2026-07-16	24.5000	24.5250	24.5000	24.5250	-0.040%	428	+0.102%
2026-07-15	24.5349	24.5349	24.5349	24.5349	+0.020%	10	+0.062%
2026-07-14	24.5000	24.5300	24.4910	24.5300	+0.041%	796	+0.082%
2026-07-13	24.4900	24.5200	24.4900	24.5200	+0.061%	473	+0.122%
2026-07-10	24.5000	24.5050	24.4900	24.5050	+0.061%	826	+0.184%
2026-07-09	24.4900	24.4900	24.4900	24.4900	0.000%	10	+0.245%
2026-07-08	24.4900	24.4900	24.4900	24.4900	-0.102%	29	+0.245%
2026-07-07	24.5149	24.5149	24.5149	24.5149	+0.102%	10	+0.143%
2026-07-06	24.4899	24.4899	24.4899	24.4899	-0.061%	50	+0.245%
2026-07-02	24.5049	24.5049	24.5049	24.5049	+0.020%	10	+0.184%
2026-07-01	24.4700	24.4999	24.4700	24.4999	+0.040%	1,005	+0.204%
2026-06-30	24.4900	24.4900	24.4900	24.4900	-0.020%	13	+0.245%
2026-06-29	24.4950	24.4950	24.4950	24.4950	+0.020%	59	+0.225%
2026-06-26	24.4950	24.4950	24.4900	24.4900	-0.020%	156	+0.245%
2026-06-25	24.4950	24.4950	24.4950	24.4950	+0.041%	4	+0.225%
2026-06-24	24.4850	24.4850	24.4850	24.4850	-0.020%	4	+0.265%
2026-06-23	24.4900	24.4900	24.4900	24.4900	+0.041%	4	+0.245%
2026-06-22	24.4800	24.4800	24.4800	24.4800	+0.082%	162	+0.286%
2026-06-18	24.4600	24.4600	24.4600	24.4600	-0.061%	1,252	+0.368%
2026-06-17	24.4750	24.4750	24.4750	24.4750	-0.020%	4	+0.306%
2026-06-16	24.4800	24.4800	24.4800	24.4800	+0.020%	4	+0.286%
2026-06-15	24.4400	24.4750	24.4400	24.4750	+0.020%	1,008	+0.306%
2026-06-12	24.4700	24.4700	24.4700	24.4700	+0.020%	5	+0.327%
2026-06-11	24.4900	24.4900	24.4400	24.4650	0.000%	3,696	+0.347%
2026-06-10	24.4650	24.4650	24.4650	24.4650	0.000%	4	+0.347%
2026-06-09	24.4650	24.4650	24.4650	24.4650	0.000%	14	+0.347%
2026-06-08	24.4400	24.4650	24.4400	24.4650	+0.098%	404	+0.347%
2026-06-05	24.4410	24.4410	24.4410	24.4410	-0.076%	156	+0.446%
2026-06-04	24.4595	24.4595	24.4595	24.4595	+0.019%	18	+0.370%
2026-06-03	24.4548	24.4548	24.4548	24.4548	-0.040%	4	+0.389%
2026-06-02	24.4645	24.4645	24.4645	24.4645	+0.001%	5	+0.349%
2026-06-01	24.4650	24.4650	24.4410	24.4643	+0.018%	658	+0.350%
2026-05-29	24.4200	24.4598	24.4200	24.4598	+0.041%	315	+0.369%
2026-05-28	24.4500	24.4500	24.4200	24.4498	-0.001%	5,704	+0.410%
2026-05-27	24.4500	24.4500	24.4500	24.4500	-0.060%	4	+0.409%
2026-05-26	24.4650	24.4650	24.4647	24.4647	+0.061%	515	+0.349%
2026-05-22	24.4499	24.4499	24.4499	24.4499	-0.021%	4	+0.409%
2026-05-21	24.4550	24.4550	24.4550	24.4550	-0.020%	213	+0.388%
2026-05-20	24.4300	24.4900	24.4300	24.4600	+0.164%	2,223	+0.368%
2026-05-19	24.4201	24.4300	24.4200	24.4200	-0.041%	2,552	+0.532%
2026-05-18	24.4300	24.4300	24.4300	24.4300	-0.143%	104	+0.491%
2026-05-15	24.4650	24.4650	24.4650	24.4650	-0.041%	4	+0.347%
2026-05-14	24.4750	24.4750	24.4750	24.4750	+0.041%	4	+0.306%
2026-05-13	24.4600	24.4650	24.4300	24.4650	+0.000%	819	+0.347%
2026-05-12	24.4649	24.4649	24.4649	24.4649	-0.000%	4	+0.348%
2026-05-11	24.4400	24.4650	24.4301	24.4650	+0.000%	424	+0.347%
2026-05-08	24.4649	24.4649	24.4649	24.4649	+0.143%	7	+0.348%
2026-05-07	24.4406	24.4700	24.4210	24.4300	-0.204%	1,954	+0.491%
2026-05-06	24.4799	24.4799	24.4799	24.4799	+0.020%	3	+0.286%
2026-05-05	24.4749	24.4749	24.4749	24.4749	+0.081%	7	+0.307%
2026-05-04	24.4200	24.4550	24.4200	24.4550	+0.144%	8,522	+0.388%
2026-05-01	24.4199	24.4199	24.4199	24.4199	+0.041%	9	+0.533%
2026-04-30	24.4100	24.4100	24.4100	24.4100	+0.082%	4	+0.574%
2026-04-29	24.3800	24.3900	24.3800	24.3900	-0.061%	586	+0.656%
2026-04-28	24.4300	24.4300	24.3900	24.4050	-0.020%	904	+0.594%
2026-04-27	24.4100	24.4100	24.4100	24.4100	-0.061%	5	+0.574%
2026-04-24	24.4100	24.4250	24.4000	24.4250	+0.000%	8,123	+0.512%
2026-04-23	24.4249	24.4249	24.4249	24.4249	-0.000%	50	+0.512%
2026-04-22	24.4250	24.4250	24.4250	24.4250	+0.062%	65	+0.512%
2026-04-21	24.3800	24.4099	24.3800	24.4099	-0.041%	104	+0.574%
2026-04-20	24.3901	24.4199	24.3901	24.4199	-0.041%	4,003	+0.533%
2026-04-17	24.4000	24.4299	24.4000	24.4299	+0.164%	132	+0.492%
2026-04-16	24.4100	24.4100	24.3900	24.3900	-0.120%	4,015	+0.656%
2026-04-15	24.4194	24.4194	24.4194	24.4194	+0.018%	62	+0.535%
2026-04-14	24.4150	24.4150	24.4150	24.4150	+0.041%	4	+0.553%
2026-04-13	24.3600	24.4049	24.3600	24.4049	+0.061%	349	+0.595%
2026-04-10	24.3800	24.3900	24.3700	24.3900	+0.062%	2,224	+0.656%
2026-04-09	24.3750	24.3750	24.3750	24.3750	-0.041%	2	+0.718%
2026-04-08	24.3849	24.3849	24.3849	24.3849	+0.020%	2	+0.677%
2026-04-07	24.4100	24.4100	24.3410	24.3800	+0.021%	710	+0.697%
2026-04-06	24.3500	24.3749	24.3500	24.3749	+0.020%	104	+0.718%
2026-04-02	24.3700	24.3700	24.3700	24.3700	+0.000%	24	+0.739%
2026-04-01	24.3500	24.3699	24.3400	24.3699	-0.000%	2,202	+0.739%
2026-03-31	24.3700	24.3700	24.3700	24.3700	-0.020%	44	+0.739%
2026-03-30	24.3410	24.3749	24.3410	24.3749	+0.040%	494	+0.718%
2026-03-27	24.3651	24.3651	24.3651	24.3651	+0.011%	112	+0.759%
2026-03-26	24.3625	24.3625	24.3625	24.3625	-0.092%	53	+0.770%
2026-03-25	24.3849	24.3849	24.3849	24.3849	+0.043%	2	+0.677%
2026-03-24	24.3500	24.3743	24.3500	24.3743	-0.044%	6,105	+0.721%
2026-03-23	24.3851	24.3851	24.3851	24.3851	+0.082%	2	+0.676%
2026-03-20	24.3650	24.3650	24.3650	24.3650	-0.041%	4	+0.759%
2026-03-19	24.3600	24.3749	24.3600	24.3749	+0.020%	202	+0.718%
2026-03-18	24.3700	24.3700	24.3700	24.3700	-0.143%	89	+0.739%
2026-03-17	24.4050	24.4050	24.4050	24.4050	-0.000%	2	+0.594%
2026-03-16	24.4390	24.4390	24.4051	24.4051	+0.063%	543	+0.594%
2026-03-13	24.3898	24.3898	24.3898	24.3898	+0.081%	2	+0.657%
2026-03-12	24.3700	24.3700	24.3700	24.3700	-0.020%	53	+0.739%
2026-03-11	24.3749	24.3749	24.3749	24.3749	-0.021%	2	+0.718%
2026-03-10	24.3800	24.3800	24.3800	24.3800	+0.021%	46	+0.697%
2026-03-09	24.3748	24.3748	24.3748	24.3748	+0.041%	2	+0.719%
2026-03-06	24.3999	24.4000	24.3649	24.3649	-0.001%	3,360	+0.760%
2026-03-05	24.3650	24.3651	24.3650	24.3651	-0.081%	235	+0.759%
2026-03-04	24.4200	24.4200	24.3849	24.3849	+0.123%	302	+0.677%
2026-03-03	24.3300	24.3549	24.3210	24.3549	+0.041%	706	+0.801%
2026-03-02	24.3800	24.3800	24.3450	24.3450	+0.000%	603	+0.842%
2026-02-27	24.3700	24.3700	24.3449	24.3449	-0.000%	1,002	+0.842%
2026-02-26	24.3580	24.3700	24.3100	24.3450	-0.020%	1,502	+0.842%
2026-02-25	24.3110	24.3498	24.3110	24.3498	+0.185%	831	+0.822%
2026-02-24	24.3049	24.3049	24.3049	24.3049	-0.308%	31	+1.008%
2026-02-23	24.3010	24.3800	24.3000	24.3800	+0.185%	8,596	+0.697%
2026-02-20	24.3349	24.3349	24.3349	24.3349	+0.040%	145	+0.884%
2026-02-19	24.3251	24.3251	24.3251	24.3251	+0.001%	3	+0.925%
2026-02-18	24.3249	24.3249	24.3249	24.3249	-0.082%	3	+0.925%
2026-02-17	24.2900	24.3700	24.2900	24.3449	-0.021%	3,634	+0.842%
2026-02-13	24.3100	24.3500	24.3100	24.3500	+0.206%	128	+0.821%
2026-02-12	24.3000	24.3000	24.3000	24.3000	-0.143%	240	+1.029%
2026-02-11	24.3000	24.3349	24.3000	24.3349	-0.062%	368	+0.884%
2026-02-10	24.3800	24.3800	24.3200	24.3500	-0.020%	519	+0.821%
2026-02-09	24.3549	24.3549	24.3549	24.3549	+0.016%	160	+0.801%
2026-02-06	24.3000	24.3800	24.3000	24.3509	+0.108%	2,760	+0.818%
2026-02-05	24.3485	24.3699	24.3010	24.3246	-0.063%	6,924	+0.927%
2026-02-04	24.3931	24.4100	24.3400	24.3400	-0.231%	8,141	+0.863%
2026-02-03	24.4100	24.4200	24.3850	24.3963	-0.056%	1,201	+0.630%
2026-02-02	24.4400	24.4400	24.3800	24.4100	-0.224%	8,363	+0.574%
2026-01-30	24.4649	24.4649	24.4649	24.4649	+0.020%	355	+0.348%
2026-01-29	24.4400	24.4900	24.4300	24.4599	-0.252%	2,018	+0.368%
2026-01-28	24.5100	24.5216	24.5100	24.5216	-0.034%	424	+0.116%
2026-01-27	24.5000	24.5400	24.4970	24.5300	+0.143%	4,475	+0.082%
2026-01-26	24.4950	24.4950	24.4700	24.4949	-0.096%	4,577	+0.225%
2026-01-23	24.5100	24.5184	24.5000	24.5184	+0.034%	1,759	+0.129%
2026-01-22	24.5100	24.5100	24.5100	24.5100	-0.061%	115	+0.163%
2026-01-21	24.4900	24.5300	24.4900	24.5249	+0.020%	1,983	+0.102%
2026-01-20	24.5200	24.5200	24.5200	24.5200	-0.285%	3	+0.122%
2026-01-16	24.5700	24.5900	24.5610	24.5900	0.000%	626	-0.163%
2026-01-15	24.5941	24.5941	24.5900	24.5900	-0.211%	336	-0.163%
2026-01-14	24.6350	24.6420	24.6300	24.6420	+0.252%	560	-0.373%
2026-01-13	24.5500	24.5800	24.5500	24.5800	+0.184%	302	-0.122%
2026-01-12	24.5700	24.5700	24.5349	24.5349	+0.061%	8,295	+0.062%
2026-01-09	24.5600	24.5600	24.5200	24.5200	-0.041%	2,581	+0.122%
2026-01-08	24.5300	24.5800	24.5010	24.5300	-0.040%	1,638	+0.082%
2026-01-07	24.5438	24.5800	24.5398	24.5398	-0.083%	1,106	+0.042%
2026-01-06	24.6000	24.6000	24.5400	24.5601	-0.183%	2,284	-0.041%
2026-01-05	24.5550	24.6098	24.5200	24.6052	+0.511%	19,257	-0.224%
2026-01-02	24.4900	24.4900	24.4800	24.4800	+0.061%	2,427	+0.286%
2025-12-31	24.4600	24.4650	24.4450	24.4650	-0.081%	8,344	+0.347%
2025-12-30	24.4600	24.5000	24.4600	24.4849	-0.080%	8,708	+0.266%
2025-12-29	24.4500	24.5050	24.4500	24.5044	+0.202%	12,316	+0.186%
2025-12-26	24.4550	24.4550	24.4550	24.4550	+0.061%	0	+0.388%
2025-12-24	24.4700	24.4994	24.4400	24.4400	-0.184%	944	+0.450%
2025-12-23	24.5000	24.5000	24.4508	24.4850	-0.021%	402	+0.265%
2025-12-22	24.5390	24.5390	24.4701	24.4901	-0.081%	3,775	+0.245%
2025-12-19	24.4920	24.5100	24.4706	24.5100	+0.245%	711	+0.163%
2025-12-18	24.4500	24.4800	24.4500	24.4500	-0.021%	2,059	+0.409%
2025-12-17	24.4552	24.4552	24.4552	24.4552	-0.081%	236	+0.388%
2025-12-16	24.4650	24.5100	24.4300	24.4750	+0.061%	945	+0.306%
2025-12-15	24.4200	24.4600	24.4200	24.4600	-0.102%	253	+0.368%
2025-12-12	24.5500	24.5500	24.4800	24.4850	-0.690%	402	+0.265%
2025-12-11	24.6000	24.6550	24.5800	24.6550	-0.081%	305	-0.426%
2025-12-10	24.6795	24.6795	24.6404	24.6750	+0.081%	936	-0.507%
2025-12-09	24.5900	24.7190	24.5900	24.6550	+0.163%	1,055	-0.426%
2025-12-08	24.5800	24.6500	24.5700	24.6150	+0.061%	7,072	-0.264%
2025-12-05	24.6100	24.6100	24.5700	24.6000	-0.160%	2,424	-0.203%
2025-12-04	24.6394	24.6394	24.6394	24.6394	-0.043%	5	-0.363%
2025-12-03	24.6700	24.6900	24.6000	24.6500	+0.100%	14,584	-0.406%
2025-12-02	24.6600	24.6600	24.6253	24.6253	+0.250%	814	-0.306%
2025-12-01	24.5900	24.5900	24.5101	24.5639	-0.430%	4,779	-0.057%
2025-11-28	24.6700	24.6700	24.6700	24.6700	+0.489%	5,235	-0.486%
2025-11-25	24.6100	24.6100	24.5500	24.5500	-0.287%	10,134	0.000%
2025-11-19	24.6550	24.6650	24.6150	24.6206	-0.223%	3,940	-0.287%
2025-11-18	24.6500	24.6757	24.6500	24.6757	+0.064%	755	-0.509%
2025-11-17	24.6900	24.7500	24.6500	24.6599	-0.122%	5,423	-0.446%
2025-11-14	24.7050	24.7250	24.6901	24.6901	-0.164%	5,541	-0.567%
2025-11-13	24.7700	24.7700	24.7200	24.7306	-0.159%	3,718	-0.730%
2025-11-12	24.7500	24.7800	24.7182	24.7700	-0.121%	1,293	-0.888%
2025-11-11	24.7900	24.8000	24.7900	24.8000	+0.202%	8,003	-1.008%
2025-11-07	24.7500	24.7500	24.7500	24.7500	+0.040%	5,755	-0.808%
2025-11-04	24.7400	24.7400	24.7400	24.7400	-0.523%	10,146	-0.768%
2025-10-31	24.8200	24.8700	24.7900	24.8700	+0.181%	4,856	-1.287%
2025-10-30	24.8000	24.8400	24.8000	24.8250	-0.541%	2,672	-1.108%
2025-10-28	24.9600	24.9600	24.9600	24.9600	0.000%	2,663	-1.643%
2025-10-27	24.9600	24.9600	24.9600	24.9600	+0.605%	9,823	-1.643%
2025-10-24	24.8200	24.8200	24.8100	24.8100	-0.401%	15,846	-1.048%
2025-10-23	24.8800	24.9100	24.8800	24.9100	+0.040%	7,612	-1.445%
2025-10-20	24.8900	24.9600	24.8900	24.9001	+0.404%	3,085	-1.406%
2025-10-16	24.8000	24.8000	24.8000	24.8000	-0.322%	20,969	-1.008%
2025-10-14	24.8900	24.8900	24.8600	24.8800	-0.359%	27,944	-1.326%
2025-10-10	24.9697	24.9697	24.9697	24.9697	-0.022%	2,302	-1.681%
2025-10-09	25.0200	25.0400	24.9300	24.9751	-0.199%	5,205	-1.702%
2025-10-08	25.0000	25.0300	24.9872	25.0250	+0.060%	19,251	-1.898%
2025-10-07	25.0200	25.0300	25.0100	25.0100	0.000%	87,075	-1.839%

.dark-mode .KqGZxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqGZxk{ color: #333333; background-color: white; border: 2px solid #333333; }CBOOCalamos Bitcoin Structured Alt Protection ETF - Octoberstock BATS ETF

CBOO
Calamos Bitcoin Structured Alt Protection ETF - October
stock BATS ETF