Dark

CBTA
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April
stock BATS ETF

At Close

Mar 12, 2026 2:59:55 PM EDT

22.46USD0.000%(+22.46)2,021

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	22.7900	22.7900	22.7450	22.7450	+0.638%	2,022	0.000%
2026-03-12	22.5900	22.6007	22.5900	22.6007	-0.156%	247	+0.638%
2026-03-11	22.6200	22.6700	22.6200	22.6361	+0.632%	48,896	+0.481%
2026-03-10	22.4939	22.4939	22.4939	22.4939	+1.058%	3	+1.116%
2026-03-09	22.3200	22.3200	22.2584	22.2584	+0.775%	785	+2.186%
2026-03-06	22.0873	22.0873	22.0873	22.0873	-3.419%	73	+2.978%
2026-03-05	22.8691	22.8691	22.8691	22.8691	-2.346%	114	-0.543%
2026-03-04	23.1600	23.5300	23.1600	23.4185	+5.830%	6,532	-2.876%
2026-03-03	22.2000	22.2000	22.1284	22.1284	-1.168%	10,664	+2.786%
2026-03-02	22.3800	22.3900	22.3600	22.3900	+4.240%	1,417	+1.586%
2026-02-27	21.4793	21.4793	21.4793	21.4793	-2.028%	58	+5.893%
2026-02-26	21.9239	21.9239	21.9239	21.9239	-2.149%	3	+3.745%
2026-02-25	22.4055	22.4055	22.4055	22.4055	+4.992%	46	+1.515%
2026-02-24	21.2400	21.3401	21.2400	21.3401	-0.162%	1,003	+6.583%
2026-02-23	21.3037	21.3800	21.2900	21.3748	-3.146%	2,539	+6.410%
2026-02-20	22.0900	22.0900	22.0692	22.0692	+0.351%	937	+3.062%
2026-02-19	21.8200	22.0100	21.8200	21.9920	+0.762%	3,587	+3.424%
2026-02-18	21.8500	21.8500	21.8257	21.8257	-1.542%	345	+4.212%
2026-02-17	22.2300	22.2300	22.1675	22.1675	-1.466%	242	+2.605%
2026-02-13	22.4974	22.4974	22.4974	22.4974	+3.090%	3	+1.101%
2026-02-12	21.8230	21.8230	21.8230	21.8230	-2.212%	24	+4.225%
2026-02-11	22.1200	22.3166	22.1200	22.3166	-1.293%	447	+1.920%
2026-02-10	22.6100	22.6100	22.6089	22.6089	-1.922%	138	+0.602%
2026-02-09	22.8000	23.0520	22.7700	23.0520	+0.033%	1,296	-1.332%
2026-02-06	22.7200	23.0443	22.7200	23.0443	+4.906%	947	-1.299%
2026-02-05	23.1400	23.1400	21.9666	21.9666	-7.709%	5,220	+3.544%
2026-02-04	24.0425	24.0425	23.8014	23.8014	-3.082%	402	-4.438%
2026-02-03	24.5584	24.5584	24.5584	24.5584	-1.845%	183	-7.384%
2026-02-02	25.2399	25.2800	25.0200	25.0200	-6.096%	1,303	-9.093%
2026-01-30	26.6443	26.6443	26.6443	26.6443	-0.395%	19	-14.635%
2026-01-29	26.7500	26.7500	26.7500	26.7500	-5.106%	9,643	-14.972%
2026-01-28	28.1894	28.1894	28.1894	28.1894	-0.135%	74	-19.314%
2026-01-27	28.2274	28.2274	28.2274	28.2274	+1.773%	17	-19.422%
2026-01-26	27.7357	27.7357	27.7357	27.7357	-2.006%	55	-17.994%
2026-01-23	28.6500	28.6500	28.3035	28.3035	+0.115%	537	-19.639%
2026-01-22	28.2709	28.2709	28.2709	28.2709	-0.749%	20	-19.546%
2026-01-21	27.8400	28.4843	27.8400	28.4843	+0.582%	828	-20.149%
2026-01-20	28.3195	28.3195	28.3195	28.3195	-5.424%	0	-19.684%
2026-01-16	29.8100	29.9437	29.8100	29.9437	+0.311%	217	-24.041%
2026-01-15	29.8510	29.8510	29.8510	29.8510	-2.004%	19	-23.805%
2026-01-14	30.2600	30.4616	30.2600	30.4616	+2.651%	396	-25.332%
2026-01-13	29.6748	29.6748	29.6748	29.6748	+2.910%	171	-23.352%
2026-01-12	28.8357	28.8357	28.8357	28.8357	+1.261%	4,937	-21.122%
2026-01-09	28.4300	28.7700	28.4300	28.4766	-0.437%	3,535	-20.127%
2026-01-08	28.4100	28.6015	28.4100	28.6015	+0.038%	171	-20.476%
2026-01-07	28.6200	28.6200	28.5900	28.5907	-1.392%	451	-20.446%
2026-01-06	28.9510	29.0300	28.9500	28.9942	-1.558%	557	-21.553%
2026-01-05	29.4530	29.4530	29.4530	29.4530	+4.046%	30	-22.775%
2026-01-02	28.3500	28.3500	28.3078	28.3078	+2.103%	5,930	-19.651%
2025-12-31	27.7247	27.7247	27.7247	27.7247	-0.398%	73	-17.961%
2025-12-30	27.8354	27.8354	27.8354	27.8354	+0.673%	32	-18.288%
2025-12-29	27.6493	27.6493	27.6493	27.6493	-0.284%	7	-17.738%
2025-12-26	27.7100	27.7280	27.7100	27.7280	+0.176%	171	-17.971%
2025-12-24	27.6792	27.6792	27.6792	27.6792	-4.620%	145	-17.826%
2025-12-23	27.7708	29.0200	27.7708	29.0200	+3.831%	6,595	-21.623%
2025-12-22	28.4156	28.4156	27.9450	27.9493	+0.337%	8,692	-18.621%
2025-12-19	27.8554	27.8554	27.8554	27.8554	+2.801%	28	-18.346%
2025-12-18	27.8400	27.8401	27.0963	27.0963	-0.988%	366	-16.059%
2025-12-17	27.3667	27.3667	27.3667	27.3667	-1.597%	28	-16.888%
2025-12-16	27.8108	27.8108	27.8108	27.8108	+1.846%	88	-18.215%
2025-12-15	28.1100	28.1100	27.3068	27.3068	-3.940%	400	-16.706%
2025-12-12	28.4030	28.4267	28.4030	28.4267	-2.088%	353	-19.987%
2025-12-11	28.5700	29.0330	28.5700	29.0330	-0.551%	472	-21.658%
2025-12-10	29.1939	29.1939	29.1939	29.1939	-0.207%	6	-22.090%
2025-12-09	29.2544	29.2544	29.2544	29.2544	+2.031%	121	-22.251%
2025-12-08	28.5640	28.6720	28.5640	28.6720	+1.327%	102	-20.672%
2025-12-05	28.6950	28.6950	28.2966	28.2966	-2.523%	230	-19.619%
2025-12-04	28.9500	29.0289	28.9500	29.0289	-0.456%	170	-21.647%
2025-12-03	28.9100	29.1618	28.9100	29.1618	+1.774%	458	-22.004%
2025-12-02	28.7400	28.8600	28.6534	28.6534	+4.948%	2,969	-20.620%
2025-12-01	27.4600	27.4601	27.1300	27.3025	-4.391%	2,653	-16.693%
2025-11-28	28.5565	28.5565	28.5565	28.5565	+0.849%	204	-20.351%
2025-11-26	27.7024	28.3160	27.7024	28.3160	+2.098%	1,240	-19.674%
2025-11-25	27.7341	27.7341	27.7341	27.7341	-1.511%	65	-17.989%
2025-11-24	27.3500	28.1595	27.3500	28.1595	+4.066%	415	-19.228%
2025-11-21	27.0150	27.0594	27.0150	27.0594	-1.627%	172	-15.944%
2025-11-20	27.5069	27.5069	27.5069	27.5069	-2.519%	37	-17.312%
2025-11-19	28.1400	28.2176	28.0600	28.2176	-2.607%	291	-19.394%
2025-11-18	28.9300	28.9728	28.9300	28.9728	+0.874%	162	-21.495%
2025-11-17	29.2300	29.2300	28.7217	28.7217	-1.825%	6,905	-20.809%
2025-11-14	29.5550	29.5551	29.2555	29.2555	-2.659%	712	-22.254%
2025-11-13	30.9500	30.9500	30.0546	30.0546	-2.055%	1,422	-24.321%
2025-11-12	30.7510	30.8100	30.6601	30.6851	-0.729%	3,119	-25.876%
2025-11-11	30.9103	30.9103	30.9103	30.9103	-1.638%	2	-26.416%
2025-11-10	31.3000	31.4252	31.3000	31.4252	+1.433%	735	-27.622%
2025-11-07	30.9811	30.9811	30.9811	30.9811	+1.720%	43	-26.584%
2025-11-06	30.4571	30.4571	30.4571	30.4571	-1.608%	3	-25.321%
2025-11-05	30.9000	30.9547	30.8300	30.9547	+2.090%	3,900	-26.522%
2025-11-04	31.1000	31.1500	30.1800	30.3211	-3.497%	2,169	-24.986%
2025-11-03	31.3101	31.5619	31.3101	31.4200	-1.916%	919	-27.610%
2025-10-31	32.0338	32.0338	32.0338	32.0338	+1.738%	30	-28.997%
2025-10-30	31.7200	31.7201	31.4865	31.4865	-2.042%	496	-27.763%
2025-10-29	32.1900	32.1900	32.1428	32.1428	-1.477%	145	-29.238%
2025-10-28	32.7800	32.8500	32.6246	32.6246	-0.311%	863	-30.283%
2025-10-27	32.6804	32.8300	32.6800	32.7265	+3.174%	1,211	-30.500%
2025-10-23	31.6100	31.7196	31.6100	31.7196	+1.114%	173	-28.294%
2025-10-22	31.3316	31.4100	31.3316	31.3700	-1.778%	1,997	-27.494%
2025-10-21	31.9377	31.9377	31.9377	31.9377	+0.275%	89	-28.783%
2025-10-20	31.8000	31.8900	31.8000	31.8500	+2.542%	4,088	-28.587%
2025-10-17	31.0000	31.1199	30.8754	31.0603	-0.848%	5,862	-26.771%
2025-10-16	31.4699	31.4699	31.2700	31.3260	-1.999%	2,840	-27.393%
2025-10-15	32.0000	32.0200	31.9651	31.9651	-0.531%	1,501	-28.844%
2025-10-14	31.8700	32.1500	31.8600	32.1356	-1.479%	5,102	-29.222%
2025-10-13	32.6200	32.6200	32.6179	32.6179	-0.157%	9,496	-30.268%
2025-10-10	33.1200	33.1200	32.6693	32.6693	-1.108%	313	-30.378%
2025-10-09	33.0352	33.0352	33.0352	33.0352	-0.551%	16	-31.149%
2025-10-08	33.2600	33.2600	33.2182	33.2182	+0.478%	116	-31.528%
2025-10-07	33.0603	33.0603	33.0603	33.0603	-1.272%	142	-31.201%
2025-10-06	33.5700	33.5700	33.4862	33.4862	+0.262%	176	-32.076%
2025-10-03	33.5500	33.5500	33.3986	33.3986	+0.412%	479	-31.898%
2025-10-02	33.1100	33.2614	33.1100	33.2614	+1.201%	276	-31.617%
2025-10-01	32.8700	32.8700	32.8667	32.8667	+1.188%	220	-30.796%
2025-09-30	32.4808	32.4808	32.4808	32.4808	+0.095%	86	-29.974%
2025-09-29	32.4100	32.4500	32.3800	32.4499	+2.279%	780	-29.907%
2025-09-26	31.7300	31.7800	31.7269	31.7269	+0.299%	1,355	-28.310%
2025-09-25	31.7500	31.7500	31.6322	31.6322	-2.279%	793	-28.095%
2025-09-24	32.3485	32.3699	32.3485	32.3699	+0.836%	110	-29.734%
2025-09-23	32.1100	32.1100	32.1014	32.1014	-0.240%	517	-29.146%
2025-09-22	32.3800	32.3800	32.1786	32.1786	-1.700%	1,049	-29.316%
2025-09-19	32.8500	32.8500	32.7350	32.7350	-0.912%	2,781	-30.518%
2025-09-18	32.9400	33.0362	32.8500	33.0362	+0.899%	3,558	-31.151%
2025-09-17	32.7000	32.7417	32.5900	32.7417	-0.299%	760	-30.532%
2025-09-16	32.6600	32.8400	32.6600	32.8400	+0.485%	220	-30.740%
2025-09-15	32.6200	32.7000	32.6200	32.6816	-0.617%	1,516	-30.404%
2025-09-12	32.7300	32.8844	32.7199	32.8844	+0.781%	6,636	-30.833%
2025-09-11	32.5781	32.6300	32.5781	32.6295	+0.512%	7,089	-30.293%
2025-09-10	32.5278	32.5278	32.4300	32.4633	+1.055%	1,681	-29.936%
2025-09-09	32.0100	32.1245	32.0100	32.1245	-0.355%	681	-29.197%
2025-09-08	32.3500	32.3700	32.2300	32.2388	+0.272%	708	-29.448%
2025-09-05	32.1513	32.1513	32.1513	32.1513	+0.948%	148	-29.256%
2025-09-04	31.8644	31.8644	31.8493	31.8493	-1.151%	563	-28.586%
2025-09-03	32.1600	32.2201	32.1600	32.2201	+0.685%	101	-29.407%
2025-09-02	31.7100	32.0010	31.7100	32.0010	+1.295%	675	-28.924%
2025-08-29	31.6600	31.6600	31.5500	31.5920	-1.633%	970	-28.004%
2025-08-28	32.2430	32.2755	32.1163	32.1163	+0.087%	1,275	-29.179%
2025-08-27	32.0200	32.0883	32.0200	32.0883	+0.523%	601	-29.117%
2025-08-26	31.6300	31.9214	31.6300	31.9214	+0.490%	461	-28.747%
2025-08-25	31.8700	31.8700	31.7656	31.7656	-2.309%	2,126	-28.397%
2025-08-22	32.5570	32.5570	32.5164	32.5164	+1.990%	390	-30.051%
2025-08-21	31.8819	31.8819	31.8819	31.8819	-0.833%	1	-28.659%
2025-08-20	32.1498	32.1498	32.1498	32.1498	+0.806%	73	-29.253%
2025-08-19	31.9573	31.9573	31.8928	31.8928	-1.225%	546	-28.683%
2025-08-18	32.1000	32.2882	32.1000	32.2882	+0.096%	974	-29.556%
2025-08-15	32.3100	32.3100	32.2573	32.2573	-0.119%	385	-29.489%
2025-08-14	32.2329	32.2957	32.2000	32.2957	-1.689%	2,011	-29.573%
2025-08-13	32.7400	32.8505	32.7400	32.8505	+0.873%	603	-30.762%
2025-08-12	32.5200	32.6100	32.5200	32.5662	+0.191%	875	-30.158%
2025-08-11	32.6700	32.6700	32.5041	32.5041	+0.716%	3,038	-30.024%
2025-08-08	32.2800	32.2800	32.2324	32.2731	-0.212%	718	-29.523%
2025-08-07	32.2300	32.3416	32.2144	32.3416	+0.758%	1,259	-29.673%
2025-08-06	32.0900	32.0982	32.0900	32.0982	+0.845%	227	-29.139%
2025-08-05	31.8500	31.8500	31.7100	31.8294	-0.239%	2,324	-28.541%
2025-08-04	31.6300	31.9058	31.6300	31.9058	+1.004%	1,538	-28.712%
2025-08-01	31.9800	31.9800	31.5887	31.5887	-1.761%	1,120	-27.996%
2025-07-31	32.2600	32.3600	32.1344	32.1550	+0.184%	1,096	-29.265%
2025-07-30	32.3100	32.3100	32.0960	32.0960	-0.271%	439	-29.134%
2025-07-29	32.2000	32.2600	32.1100	32.1831	+0.134%	1,668	-29.326%
2025-07-28	32.1500	32.1900	32.1400	32.1400	+0.639%	672	-29.231%
2025-07-25	31.8000	31.9500	31.7600	31.9360	-0.763%	1,432	-28.779%
2025-07-24	32.3099	32.3099	32.1817	32.1817	+0.083%	670	-29.323%
2025-07-23	32.0700	32.1900	32.0613	32.1550	-0.152%	3,007	-29.265%
2025-07-22	32.1100	32.2599	32.1100	32.2040	+0.756%	3,033	-29.372%
2025-07-21	32.2301	32.2650	31.9623	31.9623	-0.508%	1,579	-28.838%
2025-07-18	32.1600	32.2300	32.1256	32.1256	-0.589%	4,628	-29.200%
2025-07-17	32.3159	32.3159	32.3159	32.3159	+0.118%	141	-29.617%
2025-07-16	32.3200	32.3600	32.1800	32.2777	+0.834%	3,257	-29.533%
2025-07-15	32.2200	32.2200	31.9800	32.0106	-1.533%	967	-28.945%
2025-07-14	32.6800	32.6800	32.4600	32.5088	+0.849%	2,724	-30.034%
2025-07-11	32.1100	32.2599	32.1000	32.2352	+2.143%	3,607	-29.440%
2025-07-10	31.2800	31.5629	31.2800	31.5589	+0.619%	1,662	-27.928%
2025-07-09	31.0710	31.3649	31.0710	31.3649	+0.944%	862	-27.483%
2025-07-08	31.0000	31.0845	30.9830	31.0716	+0.576%	3,257	-26.798%
2025-07-07	30.9050	30.9050	30.8500	30.8937	-0.143%	1,992	-26.377%
2025-07-03	30.9685	30.9900	30.9380	30.9380	-0.007%	1,457	-26.482%
2025-07-02	30.7200	30.9402	30.7200	30.9402	+1.775%	5,010	-26.487%
2025-07-01	30.6400	30.6400	30.4000	30.4006	-0.862%	1,557	-25.182%
2025-06-30	30.6700	30.6900	30.5900	30.6650	+0.466%	3,142	-25.827%
2025-06-27	30.5950	30.5950	30.5229	30.5229	-0.285%	589	-25.482%
2025-06-26	30.3500	30.6500	30.3500	30.6100	+0.311%	1,276	-25.694%
2025-06-25	30.4200	30.5299	30.4000	30.5152	+1.111%	1,696	-25.463%
2025-06-24	30.1050	30.2799	30.1050	30.1800	+1.380%	12,394	-24.636%
2025-06-23	29.3800	29.8300	29.3800	29.7692	+0.082%	2,168	-23.596%
2025-06-20	30.0400	30.0400	29.6600	29.7449	-0.064%	3,201	-23.533%
2025-06-18	29.8100	29.8100	29.7150	29.7639	-0.199%	1,707	-23.582%
2025-06-17	29.9900	29.9900	29.7400	29.8233	-1.698%	4,240	-23.734%
2025-06-16	30.1300	30.3384	30.1300	30.3384	+1.905%	627	-25.029%
2025-06-13	29.8750	29.8750	29.7300	29.7714	-1.009%	2,626	-23.601%
2025-06-12	30.1750	30.1850	30.0750	30.0750	-0.724%	9,646	-24.372%
2025-06-11	30.3000	30.3000	30.2944	30.2944	-0.026%	178	-24.920%
2025-06-10	30.2550	30.3022	30.2300	30.3022	+0.312%	695	-24.939%
2025-06-09	29.9800	30.2081	29.9800	30.2081	+2.150%	1,696	-24.706%
2025-06-06	29.6404	29.6414	29.5724	29.5724	+1.153%	1,066	-23.087%
2025-06-05	29.4200	29.4200	29.2353	29.2353	-1.347%	8,351	-22.200%
2025-06-04	29.6201	29.6450	29.6201	29.6345	-0.451%	2,461	-23.248%
2025-06-03	29.6700	29.7850	29.6700	29.7689	-0.576%	1,300	-23.595%
2025-06-02	29.7700	30.0400	29.7700	29.9413	-0.198%	7,693	-24.035%
2025-05-30	30.0150	30.0500	29.9500	30.0008	-0.036%	6,463	-24.185%
2025-05-29	30.2600	30.2600	29.9800	30.0117	-0.044%	6,236	-24.213%
2025-05-28	30.2400	30.2400	30.0250	30.0250	-0.678%	1,027	-24.246%
2025-05-27	30.2400	30.2800	30.1682	30.2300	+0.996%	6,221	-24.760%
2025-05-23	29.9625	29.9625	29.8100	29.9320	-0.689%	2,141	-24.011%
2025-05-22	30.4700	30.4700	30.1397	30.1397	+0.469%	7,820	-24.535%
2025-05-21	29.8250	30.0300	29.7401	29.9989	+0.161%	3,501	-24.181%
2025-05-20	29.8600	29.9508	29.8400	29.9508	+0.723%	217	-24.059%
2025-05-19	29.4400	29.7357	29.4400	29.7357	+0.478%	1,053	-23.509%
2025-05-16	29.5776	29.6200	29.5500	29.5942	+0.606%	1,118	-23.144%
2025-05-15	29.2400	29.5300	29.2400	29.4159	-0.061%	4,294	-22.678%
2025-05-14	29.2819	29.4700	29.2819	29.4339	-0.240%	2,810	-22.725%
2025-05-13	29.5500	29.5500	29.5048	29.5048	+0.964%	192	-22.911%
2025-05-12	29.3607	29.3701	29.2232	29.2232	-0.266%	4,222	-22.168%
2025-05-09	29.2500	29.3698	29.2400	29.3011	+1.003%	11,470	-22.375%
2025-05-08	28.8200	29.0200	28.8200	29.0100	+2.561%	3,402	-21.596%
2025-05-07	28.3600	28.4000	28.2750	28.2855	+0.829%	1,636	-19.588%
2025-05-06	27.9200	28.0900	27.9200	28.0529	+0.350%	4,486	-18.921%
2025-05-05	27.8600	28.0113	27.8600	27.9550	-1.086%	2,941	-18.637%
2025-05-02	28.3600	28.3600	28.2618	28.2618	+0.255%	6,151	-19.520%
2025-05-01	28.2300	28.2500	28.1800	28.1898	+1.151%	899	-19.315%
2025-04-30	27.7200	27.8700	27.7200	27.8691	-0.485%	1,007	-18.386%
2025-04-29	27.8692	28.0048	27.8692	28.0048	+0.520%	501	-18.782%
2025-04-28	28.0300	28.0300	27.8100	27.8600	-0.446%	2,257	-18.360%
2025-04-25	27.9100	27.9848	27.8800	27.9848	+0.989%	1,650	-18.724%
2025-04-24	27.6100	27.7500	27.6100	27.7107	+0.355%	2,400	-17.920%
2025-04-23	27.5924	27.6904	27.4300	27.6126	+1.190%	1,466	-17.628%
2025-04-22	27.1210	27.2950	27.1210	27.2880	+1.956%	2,678	-16.648%
2025-04-21	26.9000	26.9000	26.6950	26.7644	+0.988%	2,556	-15.018%
2025-04-17	26.5300	26.6200	26.5025	26.5025	+0.415%	1,246	-14.178%
2025-04-16	26.4200	26.5400	26.3400	26.3931	+0.050%	7,045	-13.822%
2025-04-15	26.5000	26.5000	26.3800	26.3800	+0.101%	1,134	-13.779%
2025-04-14	26.3700	26.4400	26.3500	26.3534	+0.681%	7,445	-13.692%
2025-04-11	26.0100	26.2400	25.8700	26.1752	+1.730%	7,511	-13.105%
2025-04-10	26.0500	26.0500	25.7000	25.7300	-1.323%	46,630	-11.601%
2025-04-09	25.4000	26.0749	25.3800	26.0749	+2.682%	1,886	-12.771%
2025-04-08	25.7950	25.7989	25.3939	25.3939	+1.515%	15,191	-10.431%
2025-04-07	25.0086	25.0200	25.0000	25.0150	0.000%	10,795	-9.075%

.dark-mode .v23xPx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v23xPx{ color: #333333; background-color: white; border: 2px solid #333333; }CBTACalamos Bitcoin 80 Series Structured Alt Protection ETF - Aprilstock BATS ETF

CBTA
Calamos Bitcoin 80 Series Structured Alt Protection ETF - April
stock BATS ETF