Dark

CBTJ
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January
stock BATS ETF

At Close

Jul 31, 2026 3:59:46 PM EDT

17.56USD0.000%(+17.56)291

17.64Bid 18.23Ask 0.59Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

17.58USD+0.114%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.7100	17.7100	17.5400	17.5800	-1.430%	2,155	0.000%
2026-07-30	17.8200	17.8700	17.8200	17.8351	+0.678%	1,685	-1.430%
2026-07-29	17.7600	17.8200	17.7150	17.7150	-0.140%	1,768	-0.762%
2026-07-28	17.6800	17.7400	17.6800	17.7399	-0.838%	4,887	-0.901%
2026-07-27	17.8200	17.9100	17.8200	17.8899	+0.406%	8,982	-1.732%
2026-07-24	17.8100	17.8200	17.7400	17.8176	-0.324%	3,230	-1.334%
2026-07-23	17.9200	17.9400	17.8750	17.8755	-1.131%	1,852	-1.653%
2026-07-22	18.0100	18.0900	18.0100	18.0799	-0.247%	13,401	-2.765%
2026-07-21	18.1000	18.2000	18.1000	18.1246	+0.945%	3,878	-3.005%
2026-07-20	17.8300	18.0000	17.8300	17.9550	+0.872%	5,317	-2.089%
2026-07-17	17.6400	17.7997	17.6300	17.7997	-0.170%	8,495	-1.234%
2026-07-16	17.8100	17.9000	17.8100	17.8300	-0.613%	4,612	-1.402%
2026-07-15	17.9600	18.0100	17.9100	17.9400	+0.256%	14,182	-2.007%
2026-07-14	17.8000	17.9300	17.7800	17.8942	+1.499%	8,502	-1.756%
2026-07-13	17.6600	17.6900	17.5800	17.6300	-1.281%	15,183	-0.284%
2026-07-10	17.9100	17.9400	17.8301	17.8587	+0.421%	25,340	-1.561%
2026-07-09	17.7000	17.8000	17.7000	17.7839	+0.588%	20,972	-1.147%
2026-07-08	17.6000	17.6900	17.6000	17.6800	-0.966%	9,283	-0.566%
2026-07-07	17.7400	17.9000	17.7300	17.8524	-0.098%	17,627	-1.526%
2026-07-06	17.5700	17.8800	17.5700	17.8700	+1.495%	27,595	-1.623%
2026-07-02	17.6000	17.6500	17.5900	17.6068	+0.989%	5,653	-0.152%
2026-07-01	17.2900	17.4400	17.2900	17.4343	+0.985%	4,889	+0.836%
2026-06-30	17.2700	17.3000	17.2200	17.2642	-1.035%	349,561	+1.829%
2026-06-29	17.4400	17.4900	17.3600	17.4448	-0.018%	8,901	+0.775%
2026-06-26	17.3800	17.5100	17.3800	17.4479	+0.074%	4,650	+0.757%
2026-06-25	17.6100	17.6200	17.4350	17.4350	-0.261%	2,775	+0.832%
2026-06-24	17.6400	17.6800	17.4600	17.4807	-1.326%	10,630	+0.568%
2026-06-23	17.6800	17.7900	17.6800	17.7156	-1.526%	7,293	-0.765%
2026-06-22	18.0400	18.1400	17.9902	17.9902	+0.729%	40,151	-2.280%
2026-06-18	17.9600	17.9700	17.7900	17.8600	-0.646%	19,802	-1.568%
2026-06-17	18.0100	18.2100	17.9600	17.9761	-0.875%	20,196	-2.203%
2026-06-16	18.1500	18.2200	18.1200	18.1347	-0.818%	12,302	-3.059%
2026-06-15	18.3400	18.3800	18.2716	18.2842	+1.837%	13,641	-3.851%
2026-06-12	17.9100	18.0400	17.9100	17.9543	-0.169%	10,517	-2.085%
2026-06-11	17.9000	18.0100	17.8800	17.9847	+0.887%	11,338	-2.250%
2026-06-10	17.7400	17.9100	17.7400	17.8265	-0.049%	6,631	-1.383%
2026-06-09	17.8200	17.8900	17.7400	17.8352	-0.887%	10,911	-1.431%
2026-06-08	18.0300	18.0900	17.9850	17.9948	+1.706%	11,179	-2.305%
2026-06-05	17.8400	17.8800	17.5900	17.6930	-1.934%	21,030	-0.639%
2026-06-04	17.9200	18.0950	17.9000	18.0420	-1.156%	97,728	-2.561%
2026-06-03	18.3500	18.4600	18.2530	18.2530	-1.442%	15,012	-3.687%
2026-06-02	18.6500	18.6800	18.3900	18.5200	-2.673%	11,571	-5.076%
2026-06-01	19.0200	19.0600	18.9500	19.0287	-1.457%	16,014	-7.613%
2026-05-29	19.2400	19.4100	19.2200	19.3100	-0.052%	12,409	-8.959%
2026-05-28	19.2500	19.3800	19.2200	19.3200	-1.328%	14,637	-9.006%
2026-05-27	19.5700	19.6300	19.5490	19.5800	-0.758%	9,865	-10.215%
2026-05-26	19.8400	20.0600	19.7150	19.7295	+0.050%	13,771	-10.895%
2026-05-22	19.8800	19.9500	19.7197	19.7197	-1.450%	10,827	-10.851%
2026-05-21	19.8800	20.0600	19.8800	20.0098	+0.003%	12,697	-12.143%
2026-05-20	19.9000	20.0200	19.9000	20.0091	+0.548%	15,206	-12.140%
2026-05-19	19.7900	19.9200	19.7900	19.9000	+0.012%	12,560	-11.658%
2026-05-18	19.9000	19.9400	19.8100	19.8977	-1.602%	11,317	-11.648%
2026-05-15	20.2900	20.3300	20.2000	20.2217	-1.669%	11,778	-13.064%
2026-05-14	20.2900	20.6000	20.2800	20.5650	+1.299%	10,493	-14.515%
2026-05-13	20.3200	20.3700	20.2200	20.3012	-0.845%	6,968	-13.404%
2026-05-12	20.4000	20.4900	20.3800	20.4742	-0.898%	10,561	-14.136%
2026-05-11	20.5200	20.6700	20.4700	20.6598	+1.209%	28,034	-14.907%
2026-05-08	20.2600	20.4500	20.2600	20.4130	+0.080%	12,482	-13.878%
2026-05-07	20.4500	20.5100	20.3300	20.3966	-0.962%	14,919	-13.809%
2026-05-06	20.6200	20.6700	20.5637	20.5947	-0.083%	10,207	-14.638%
2026-05-05	20.5500	20.6200	20.5400	20.6119	+1.039%	15,112	-14.709%
2026-05-04	20.2000	20.4639	20.2000	20.4000	+0.979%	12,559	-13.824%
2026-05-01	20.1500	20.2700	20.1404	20.2022	+1.391%	23,442	-12.980%
2026-04-30	19.8500	19.9300	19.8500	19.9250	+0.707%	8,161	-11.769%
2026-04-29	19.9500	19.9800	19.7500	19.7851	-0.602%	8,942	-11.145%
2026-04-28	19.8200	19.9200	19.8200	19.9050	-0.349%	14,612	-11.680%
2026-04-27	20.0400	20.1600	19.9500	19.9748	-0.474%	10,894	-11.989%
2026-04-24	20.1600	20.1899	20.0700	20.0700	-0.198%	15,862	-12.407%
2026-04-23	19.9600	20.2100	19.9600	20.1098	-0.741%	15,208	-12.580%
2026-04-22	20.1600	20.3200	20.1500	20.2600	+2.687%	9,069	-13.228%
2026-04-21	19.8400	19.9200	19.7298	19.7298	-0.866%	8,836	-10.896%
2026-04-20	19.7000	19.9022	19.7000	19.9022	-0.772%	11,379	-11.668%
2026-04-17	19.9300	20.1500	19.9300	20.0570	+1.293%	20,419	-12.350%
2026-04-16	19.7000	19.8009	19.5400	19.8009	+0.251%	13,543	-11.216%
2026-04-15	19.6100	19.7514	19.5900	19.7514	+0.593%	13,635	-10.994%
2026-04-14	19.6850	19.8010	19.6200	19.6350	+0.435%	25,869	-10.466%
2026-04-13	19.2000	19.5500	19.2000	19.5500	+0.096%	13,433	-10.077%
2026-04-10	19.4000	19.5600	19.4000	19.5312	+0.543%	11,552	-9.990%
2026-04-09	19.2100	19.4400	19.2100	19.4257	+0.705%	20,164	-9.501%
2026-04-08	19.4700	19.4800	19.2898	19.2898	+1.206%	26,941	-8.864%
2026-04-07	18.9100	19.0600	18.8600	19.0600	-0.051%	8,862	-7.765%
2026-04-06	19.0700	19.1400	19.0600	19.0697	+1.576%	3,289	-7.812%
2026-04-02	18.6700	18.8000	18.6300	18.7738	-0.669%	4,981	-6.359%
2026-04-01	18.9400	19.0300	18.8801	18.9002	+0.186%	11,753	-6.985%
2026-03-31	18.7800	18.9150	18.7500	18.8652	+0.838%	5,254	-6.813%
2026-03-30	18.8900	18.9000	18.7084	18.7084	+0.152%	4,881	-6.032%
2026-03-27	18.7300	18.7400	18.6400	18.6800	-1.581%	8,497	-5.889%
2026-03-26	19.0300	19.0800	18.9400	18.9800	-1.264%	4,343	-7.376%
2026-03-25	19.2800	19.2800	19.2200	19.2229	+1.067%	3,053	-8.547%
2026-03-24	19.2000	19.2100	19.0000	19.0200	-1.092%	11,956	-7.571%
2026-03-23	19.2700	19.3200	19.1800	19.2300	+0.418%	7,556	-8.580%
2026-03-20	19.0800	19.1500	19.0800	19.1500	-0.260%	2,902	-8.198%
2026-03-19	19.0100	19.2000	19.0100	19.2000	-0.198%	3,101	-8.438%
2026-03-18	19.3700	19.4000	19.2380	19.2380	-2.146%	2,040	-8.618%
2026-03-17	19.6000	19.7100	19.5700	19.6600	+0.204%	9,968	-10.580%
2026-03-16	19.6200	19.6300	19.4700	19.6200	+1.763%	4,392	-10.398%
2026-03-13	19.4300	19.5850	19.2699	19.2800	+0.521%	11,626	-8.817%
2026-03-12	19.1400	19.2000	19.0500	19.1800	-0.104%	14,016	-8.342%
2026-03-11	19.1800	19.2600	19.1600	19.2000	+0.261%	59,506	-8.438%
2026-03-10	19.1300	19.2950	19.0989	19.1500	+0.618%	1,813	-8.198%
2026-03-09	19.0200	19.0600	18.9800	19.0323	+0.647%	5,459	-7.631%
2026-03-06	18.9700	19.0057	18.9100	18.9100	-1.736%	11,498	-7.033%
2026-03-05	19.4400	19.4400	19.2440	19.2440	-1.110%	1,544	-8.647%
2026-03-04	19.2500	19.5502	19.2500	19.4600	+2.963%	7,599	-9.661%
2026-03-03	18.7900	18.9801	18.7225	18.9000	-0.647%	11,330	-6.984%
2026-03-02	18.7600	19.1200	18.7600	19.0230	+2.137%	14,067	-7.586%
2026-02-27	18.6800	18.7100	18.6000	18.6250	-1.147%	4,561	-5.611%
2026-02-26	19.0000	19.0000	18.7950	18.8411	-1.200%	4,785	-6.693%
2026-02-25	18.7500	19.0700	18.7500	19.0700	+3.081%	15,030	-7.813%
2026-02-24	18.3500	18.5338	18.3500	18.5000	-0.431%	13,166	-4.973%
2026-02-23	18.6800	18.6950	18.4950	18.5800	-1.485%	7,198	-5.382%
2026-02-20	18.7800	18.8950	18.7800	18.8600	0.000%	2,543	-6.787%
2026-02-19	18.7200	18.8600	18.7150	18.8600	+0.587%	8,714	-6.787%
2026-02-18	18.7800	18.9300	18.6700	18.7500	-0.583%	10,665	-6.240%
2026-02-17	18.8900	18.9300	18.7550	18.8600	-0.632%	20,614	-6.787%
2026-02-13	18.8100	19.0400	18.7800	18.9800	+1.879%	4,862	-7.376%
2026-02-12	18.9350	18.9400	18.6000	18.6300	-1.220%	7,452	-5.636%
2026-02-11	18.8100	18.8950	18.7100	18.8600	-0.997%	20,086	-6.787%
2026-02-10	18.9600	19.1201	18.9500	19.0500	-0.941%	8,250	-7.717%
2026-02-09	19.0000	19.2310	19.0000	19.2310	+0.168%	20,115	-8.585%
2026-02-06	18.8800	19.2900	18.8800	19.1988	+3.721%	15,123	-8.432%
2026-02-05	19.0200	19.1000	18.4500	18.5100	-4.588%	52,772	-5.024%
2026-02-04	19.5700	19.5700	19.2900	19.4001	-1.468%	17,478	-9.382%
2026-02-03	19.9600	19.9600	19.4700	19.6891	-1.357%	37,423	-10.712%
2026-02-02	20.0150	20.0700	19.9000	19.9600	-3.493%	17,479	-11.924%
2026-01-30	20.4300	20.7150	20.4300	20.6825	-0.517%	4,851	-15.001%
2026-01-29	21.7000	21.7000	20.6610	20.7900	-5.543%	21,275	-15.440%
2026-01-28	21.9800	22.2100	21.9800	22.0100	-0.316%	13,453	-20.127%
2026-01-27	21.7600	22.0798	21.6100	22.0798	+2.012%	2,261	-20.380%
2026-01-26	21.9000	21.9000	21.5900	21.6443	-2.239%	14,357	-18.778%
2026-01-23	22.1600	22.5300	21.9000	22.1400	+0.042%	16,753	-20.596%
2026-01-22	22.1500	22.2200	21.9200	22.1307	-0.892%	18,276	-20.563%
2026-01-21	22.1800	22.3600	21.7301	22.3299	+0.449%	25,917	-21.271%
2026-01-20	22.5200	22.5300	22.1900	22.2300	-6.203%	5,738	-20.918%
2026-01-16	23.7400	23.7400	23.4799	23.7000	+0.339%	8,863	-25.823%
2026-01-15	24.0600	24.0600	23.6100	23.6200	-2.638%	10,780	-25.572%
2026-01-14	23.7700	24.2800	23.7700	24.2600	+3.286%	14,892	-27.535%
2026-01-13	22.9600	23.4882	22.9309	23.4882	+3.336%	15,195	-25.154%
2026-01-12	22.4300	22.9300	22.4300	22.7300	+1.243%	15,816	-22.657%
2026-01-09	22.5000	22.7400	22.4000	22.4509	-0.748%	27,127	-21.696%
2026-01-08	22.5400	22.6900	22.5400	22.6200	-0.177%	34,546	-22.281%
2026-01-07	22.9300	22.9300	22.6200	22.6600	-1.743%	16,654	-22.418%
2026-01-06	23.5200	23.5200	22.8100	23.0620	-1.780%	14,398	-23.771%
2026-01-05	23.1200	23.6000	23.0900	23.4800	+4.635%	10,530	-25.128%
2026-01-02	22.2100	22.7100	22.2100	22.4400	+2.559%	18,455	-21.658%
2025-12-31	22.1700	22.1700	21.8500	21.8800	-0.771%	153,773	-19.653%
2025-12-30	22.0900	22.3450	22.0500	22.0500	+0.823%	29,975	-20.272%
2025-12-29	22.0200	22.0700	21.8700	21.8700	-1.041%	41,323	-19.616%
2025-12-26	22.3200	22.3400	21.9400	22.1000	+0.332%	13,264	-20.452%
2025-12-24	21.9800	22.0500	21.9000	22.0268	-1.048%	3,739	-20.188%
2025-12-23	22.1200	22.2600	21.9306	22.2600	-0.179%	15,580	-21.024%
2025-12-22	22.7400	22.7400	22.2400	22.3000	+0.270%	14,559	-21.166%
2025-12-19	22.2800	22.4100	22.1161	22.2400	+2.536%	62,250	-20.953%
2025-12-18	22.3700	22.5700	21.6900	21.6900	-1.319%	10,035	-18.949%
2025-12-17	22.2200	22.8137	21.9617	21.9800	-1.397%	4,765	-20.018%
2025-12-16	22.2500	22.3200	22.1700	22.2913	+1.416%	10,537	-21.135%
2025-12-15	22.7200	22.7200	21.9202	21.9800	-3.856%	7,208	-20.018%
2025-12-12	23.2300	23.3700	22.7300	22.8616	-2.923%	7,528	-23.102%
2025-12-11	23.0500	23.5500	23.0500	23.5500	-0.633%	10,361	-25.350%
2025-12-10	23.6087	23.7540	23.5600	23.7000	-0.546%	1,824	-25.823%
2025-12-09	23.2400	24.1100	23.2400	23.8300	+1.927%	18,785	-26.227%
2025-12-08	23.4400	23.4500	23.1900	23.3794	+0.991%	8,607	-24.806%
2025-12-05	23.3600	23.5300	22.9100	23.1500	-2.731%	6,888	-24.060%
2025-12-04	23.7400	23.8600	23.6582	23.8000	-0.502%	3,854	-26.134%
2025-12-03	23.8600	24.0200	23.7210	23.9200	+1.657%	99,564	-26.505%
2025-12-02	23.0900	23.7700	23.0900	23.5300	+4.462%	14,351	-25.287%
2025-12-01	22.4700	22.6300	22.2900	22.5250	-4.008%	17,526	-21.953%
2025-11-28	23.8000	23.8000	23.4100	23.4655	+0.426%	920	-25.082%
2025-11-26	22.9500	23.4500	22.8400	23.3660	+1.813%	93,134	-24.762%
2025-11-25	22.8200	22.9700	22.7600	22.9500	-1.599%	2,925	-23.399%
2025-11-24	22.7800	23.3229	22.7800	23.3229	+3.272%	14,388	-24.623%
2025-11-21	22.4300	22.7500	22.3000	22.5839	-1.165%	27,292	-22.157%
2025-11-20	23.8200	23.8200	22.8293	22.8500	-2.890%	16,145	-23.063%
2025-11-19	23.8200	23.8200	23.3250	23.5299	-2.409%	8,986	-25.287%
2025-11-18	23.8700	24.1900	23.8500	24.1107	+0.779%	9,880	-27.086%
2025-11-17	24.5300	24.5300	23.8700	23.9244	-2.110%	14,083	-26.519%
2025-11-14	24.6100	25.0300	24.4400	24.4400	-3.208%	7,502	-28.069%
2025-11-13	26.1000	26.1850	25.2100	25.2500	-2.697%	8,483	-30.376%
2025-11-12	26.6400	26.6400	25.8750	25.9499	-0.962%	7,422	-32.254%
2025-11-11	26.3200	26.3800	26.2019	26.2019	-2.445%	3,552	-32.906%
2025-11-10	27.1100	27.1100	26.6700	26.8585	+1.627%	4,817	-34.546%
2025-11-07	25.6700	26.4284	25.6700	26.4284	+2.238%	6,295	-33.481%
2025-11-06	26.1700	26.1800	25.7707	25.8500	-2.304%	10,459	-31.992%
2025-11-05	26.2800	26.5000	26.1450	26.4596	+2.755%	5,356	-33.559%
2025-11-04	26.3200	26.6000	25.6100	25.7501	-4.523%	103,268	-31.728%
2025-11-03	27.1600	27.2350	26.9000	26.9700	-2.544%	12,495	-34.816%
2025-10-31	27.6300	27.7400	27.6100	27.6739	+2.624%	25,015	-36.474%
2025-10-30	27.3800	27.3800	26.8100	26.9664	-3.021%	42,561	-34.808%
2025-10-29	28.2450	28.2500	27.8065	27.8065	-2.226%	3,642	-36.777%
2025-10-28	28.8000	28.8000	28.4397	28.4397	-0.653%	1,637	-38.185%
2025-10-27	28.6669	28.7200	28.6265	28.6265	+3.058%	2,245	-38.588%
2025-10-24	27.8800	27.8801	27.7001	27.7771	+0.188%	5,905	-36.710%
2025-10-23	27.4600	27.7250	27.4600	27.7250	+1.743%	3,652	-36.592%
2025-10-22	27.3000	27.3900	27.2500	27.2500	-2.746%	2,851	-35.486%
2025-10-21	27.0700	28.1100	27.0700	28.0193	+0.726%	2,607	-37.258%
2025-10-20	27.8600	27.8600	27.8174	27.8174	+2.799%	925	-36.802%
2025-10-17	26.7700	27.0600	26.6800	27.0600	-1.133%	3,404	-35.033%
2025-10-16	27.8000	27.9000	27.3700	27.3700	-2.215%	1,618	-35.769%
2025-10-15	28.0300	28.0736	27.8017	27.9900	-0.955%	4,185	-37.192%
2025-10-14	27.9800	28.3400	27.9550	28.2600	-1.991%	3,812	-37.792%
2025-10-13	28.5500	28.8900	28.4965	28.8340	-0.416%	16,848	-39.030%
2025-10-10	29.8100	29.8100	28.8919	28.9544	-2.346%	1,879	-39.284%
2025-10-09	30.0000	30.0000	29.5300	29.6500	-1.308%	11,210	-40.708%
2025-10-08	29.8800	30.0590	29.8800	30.0429	+0.849%	1,860	-41.484%
2025-10-07	30.1400	30.1400	29.6000	29.7900	-1.972%	20,295	-40.987%
2025-10-06	30.4000	30.5160	30.3766	30.3894	+0.922%	7,421	-42.151%
2025-10-03	29.6800	30.2200	29.6800	30.1117	+1.142%	11,775	-41.617%
2025-10-02	29.4600	29.7717	29.4000	29.7717	+2.231%	1,293	-40.951%
2025-10-01	29.0250	29.2700	28.9807	29.1220	+1.825%	2,548	-39.633%
2025-09-30	28.3380	28.6000	28.3380	28.6000	+0.175%	802	-38.531%
2025-09-29	28.1400	28.5500	28.1400	28.5500	+3.613%	4,722	-38.424%
2025-09-26	27.5200	27.7550	27.4900	27.5545	-0.165%	2,701	-36.199%
2025-09-25	28.0350	28.0350	27.4900	27.6000	-2.806%	3,546	-36.304%
2025-09-24	28.2800	28.4800	28.2800	28.3968	+1.246%	2,880	-38.092%
2025-09-23	28.2700	28.3500	28.0472	28.0472	-0.188%	8,674	-37.320%
2025-09-22	28.5000	28.5100	28.1000	28.1000	-2.261%	9,420	-37.438%
2025-09-19	28.9100	28.9397	28.7501	28.7501	-1.406%	3,455	-38.852%
2025-09-18	29.1700	29.2900	29.1000	29.1600	+1.115%	8,443	-39.712%
2025-09-17	28.9200	28.9200	28.6600	28.8385	-0.796%	6,574	-39.040%
2025-09-16	28.6800	29.0700	28.6800	29.0700	+1.055%	1,883	-39.525%
2025-09-15	28.6100	28.7666	28.6100	28.7666	-1.002%	27,215	-38.887%
2025-09-12	28.8000	29.0578	28.8000	29.0578	+1.334%	12,125	-39.500%
2025-09-11	28.6310	28.6752	28.6100	28.6752	+0.721%	4,991	-38.693%
2025-09-10	28.5000	28.5900	28.4200	28.4700	+1.551%	4,623	-38.251%
2025-09-09	28.3300	28.3500	28.0353	28.0353	-0.576%	3,508	-37.293%
2025-09-08	28.2000	28.3800	28.1978	28.1978	+0.403%	4,487	-37.655%
2025-09-05	28.3200	28.3800	27.8700	28.0845	+1.133%	8,789	-37.403%
2025-09-04	27.8700	27.9100	27.7699	27.7700	-1.629%	3,724	-36.694%
2025-09-03	28.0800	28.2300	28.0200	28.2299	+1.222%	6,427	-37.726%
2025-09-02	27.7700	28.0515	27.7700	27.8892	+1.600%	7,420	-36.965%
2025-08-29	27.6500	27.6900	27.4300	27.4500	-2.315%	17,597	-35.956%
2025-08-28	28.3700	28.3700	28.1005	28.1005	-0.094%	5,531	-37.439%
2025-08-27	27.9800	28.2400	27.9800	28.1270	+0.597%	5,529	-37.498%
2025-08-26	27.7500	27.9700	27.6600	27.9600	+0.036%	9,115	-37.124%
2025-08-25	28.0100	28.1800	27.9240	27.9499	-3.237%	6,014	-37.102%
2025-08-22	28.2500	28.9200	28.1500	28.8850	+2.611%	17,644	-39.138%
2025-08-21	28.3000	28.3400	28.1500	28.1500	-1.230%	4,639	-37.549%
2025-08-20	28.3800	28.5007	28.3600	28.5007	+0.852%	2,162	-38.317%
2025-08-19	28.7200	28.7900	28.1900	28.2598	-1.953%	15,489	-37.791%
2025-08-18	28.5700	28.8300	28.5700	28.8228	-0.025%	2,353	-39.007%
2025-08-15	29.0700	29.0700	28.8300	28.8300	-0.415%	520	-39.022%
2025-08-14	29.0394	29.0394	28.8569	28.9500	-2.581%	4,273	-39.275%
2025-08-13	29.5808	29.7171	29.5402	29.7171	+1.666%	4,093	-40.842%
2025-08-12	29.1600	29.2500	29.1600	29.2300	+0.361%	546	-39.856%
2025-08-11	29.3400	29.3561	29.1250	29.1250	+1.393%	4,142	-39.639%
2025-08-08	28.8139	28.8413	28.6700	28.7250	-0.475%	3,087	-38.799%
2025-08-07	28.6900	28.8622	28.6562	28.8622	+1.229%	1,845	-39.090%
2025-08-06	28.2500	28.5119	28.2500	28.5119	+1.156%	6,545	-38.342%
2025-08-05	28.2700	28.3000	28.0200	28.1861	-0.543%	23,670	-37.629%
2025-08-04	28.2200	28.4400	28.2200	28.3399	+1.106%	9,142	-37.967%
2025-08-01	28.5200	28.5200	28.0231	28.0300	-2.369%	24,954	-37.281%
2025-07-31	28.8400	28.9500	28.7100	28.7100	+0.140%	10,259	-38.767%
2025-07-30	28.8100	28.9500	28.5569	28.6700	-0.405%	4,352	-38.682%
2025-07-29	29.0900	29.0900	28.7400	28.7865	-0.084%	3,013	-38.930%
2025-07-28	28.8500	28.8700	28.7300	28.8107	+1.108%	3,834	-38.981%
2025-07-25	28.3200	28.5400	28.2300	28.4950	-1.265%	12,172	-38.305%
2025-07-24	28.7500	28.9800	28.7500	28.8600	+0.383%	5,534	-39.085%
2025-07-23	28.7000	28.8100	28.6700	28.7500	-0.596%	8,095	-38.852%
2025-07-22	28.9700	28.9900	28.7300	28.9224	+1.198%	7,265	-39.217%
2025-07-21	28.7800	28.9700	28.5500	28.5799	-0.522%	25,178	-38.488%
2025-07-18	28.8000	28.8000	28.6800	28.7300	-0.933%	33,772	-38.810%
2025-07-17	28.9550	29.1001	28.8950	29.0007	+0.106%	3,341	-39.381%
2025-07-16	28.9300	29.1199	28.9000	28.9700	+1.318%	6,023	-39.317%
2025-07-15	28.6800	28.9300	28.5400	28.5931	-1.931%	35,345	-38.517%
2025-07-14	29.4100	29.4400	29.1400	29.1560	+1.201%	19,909	-39.704%
2025-07-11	28.9000	28.9000	28.6010	28.8100	+2.835%	11,829	-38.980%
2025-07-10	27.6000	28.0600	27.6000	28.0158	+0.762%	23,525	-37.250%
2025-07-09	27.4200	27.8040	27.3100	27.8040	+1.672%	6,639	-36.772%
2025-07-08	27.3000	27.3699	27.2100	27.3467	+0.502%	37,066	-35.714%
2025-07-07	27.1100	27.2450	27.1100	27.2100	-0.484%	18,837	-35.391%
2025-07-03	27.3798	27.5200	27.3400	27.3424	-0.174%	22,966	-35.704%
2025-07-02	27.0600	27.3900	27.0600	27.3900	+2.507%	22,043	-35.816%
2025-07-01	26.9100	26.9900	26.7000	26.7200	-1.231%	17,734	-34.207%
2025-06-30	26.9200	27.0700	26.9100	27.0531	+0.532%	6,159	-35.017%
2025-06-27	26.9000	27.0100	26.8600	26.9100	-0.465%	12,112	-34.671%
2025-06-26	26.9100	27.0357	26.9100	27.0357	+0.073%	8,240	-34.975%
2025-06-25	27.0000	27.0800	26.8800	27.0159	+1.311%	11,135	-34.927%
2025-06-24	26.5600	26.7200	26.5600	26.6663	+1.663%	21,278	-34.074%
2025-06-23	25.9200	26.2300	25.6800	26.2300	-0.342%	18,261	-32.978%
2025-06-20	26.6800	26.6800	26.2001	26.3200	-0.114%	21,251	-33.207%
2025-06-18	26.4300	26.5600	26.3400	26.3500	-0.604%	21,879	-33.283%
2025-06-17	26.5900	26.5900	26.2600	26.5100	-1.972%	16,373	-33.685%
2025-06-16	26.7700	27.0800	26.7700	27.0434	+2.051%	4,392	-34.993%
2025-06-13	26.4300	26.6000	26.3300	26.5000	-1.013%	21,155	-33.660%
2025-06-12	26.7700	26.9200	26.7700	26.7711	-0.989%	12,777	-34.332%
2025-06-11	27.2000	27.2000	27.0100	27.0386	-0.373%	3,323	-34.982%
2025-06-10	27.1000	27.1685	26.9907	27.1399	+0.630%	11,511	-35.225%
2025-06-09	26.7400	27.0055	26.7400	26.9700	+2.353%	14,377	-34.816%
2025-06-06	26.2700	26.4600	26.2500	26.3500	+1.553%	14,669	-33.283%
2025-06-05	26.4400	26.5000	25.9470	25.9470	-1.380%	28,094	-32.247%
2025-06-04	26.4200	26.4700	26.2894	26.3100	-0.979%	43,716	-33.181%
2025-06-03	26.5000	26.6500	26.4200	26.5700	+0.568%	139,644	-33.835%
2025-06-02	26.3700	26.4400	26.3100	26.4200	-0.065%	19,703	-33.460%
2025-05-30	26.4700	26.5400	26.3399	26.4371	-0.124%	8,209	-33.503%
2025-05-29	26.8900	26.8900	26.4700	26.4700	-0.777%	9,675	-33.585%
2025-05-28	26.7700	26.7900	26.6200	26.6773	-1.341%	136,401	-34.101%
2025-05-27	26.9800	27.0750	26.8900	27.0400	+1.084%	8,283	-34.985%
2025-05-23	26.8100	26.9000	26.7500	26.7500	-1.294%	16,505	-34.280%
2025-05-22	27.1000	27.2200	26.9800	27.1008	+1.122%	62,663	-35.131%
2025-05-21	26.4915	26.8900	26.4900	26.8000	+0.758%	25,827	-34.403%
2025-05-20	26.1500	26.5984	26.1500	26.5984	+0.914%	5,339	-33.906%
2025-05-19	25.9900	26.3575	25.9200	26.3575	+0.824%	9,666	-33.302%
2025-05-16	26.0000	26.1900	26.0000	26.1421	+0.533%	6,938	-32.752%
2025-05-15	25.8600	26.1205	25.7600	26.0036	-0.078%	15,166	-32.394%
2025-05-14	25.9600	26.0660	25.9200	26.0240	-0.672%	22,262	-32.447%
2025-05-13	26.0000	26.2000	26.0000	26.2000	+1.678%	4,423	-32.901%
2025-05-12	26.0400	26.1200	25.6710	25.7675	-0.589%	21,111	-31.775%
2025-05-09	25.8200	26.0200	25.8200	25.9202	+0.935%	4,803	-32.176%
2025-05-08	25.4500	25.7400	25.3300	25.6800	+2.772%	29,993	-31.542%
2025-05-07	24.9400	25.1000	24.8749	24.9874	+0.817%	39,408	-29.645%
2025-05-06	24.6200	24.7850	24.5200	24.7850	+0.469%	11,675	-29.070%
2025-05-05	24.6122	24.7500	24.5800	24.6693	-1.465%	11,100	-28.737%
2025-05-02	25.0255	25.1300	25.0000	25.0360	+0.126%	21,491	-29.781%
2025-05-01	24.9100	25.0900	24.8400	25.0046	+1.479%	46,279	-29.693%
2025-04-30	24.7300	24.7300	24.5400	24.6402	-0.924%	4,770	-28.653%
2025-04-29	24.7700	24.8700	24.6900	24.8700	+0.525%	11,546	-29.312%
2025-04-28	24.8900	24.8900	24.5982	24.7400	-0.358%	5,012	-28.941%
2025-04-25	24.7700	24.8600	24.7300	24.8290	+0.873%	16,195	-29.196%
2025-04-24	24.5067	24.6200	24.4683	24.6140	+0.150%	7,642	-28.577%
2025-04-23	24.6101	24.6800	24.4507	24.5771	+1.077%	5,161	-28.470%
2025-04-22	24.1801	24.3800	24.1801	24.3152	+2.030%	3,564	-27.700%
2025-04-21	23.7744	24.0100	23.7700	23.8315	+1.388%	6,374	-26.232%
2025-04-17	23.4300	23.5691	23.4300	23.5052	+0.113%	2,336	-25.208%
2025-04-16	23.2601	23.5300	23.2601	23.4787	+0.368%	10,262	-25.124%
2025-04-15	23.6300	23.6500	23.3925	23.3925	-0.879%	7,484	-24.848%
2025-04-14	23.6250	23.6600	23.4000	23.6000	+0.554%	39,419	-25.508%
2025-04-11	23.3400	23.4950	23.1500	23.4700	+2.155%	20,632	-25.096%
2025-04-10	23.1200	23.1500	22.7900	22.9750	-1.310%	83,554	-23.482%
2025-04-09	22.6700	23.3559	22.6101	23.2800	+2.736%	70,664	-24.485%
2025-04-08	23.0600	23.0600	22.5900	22.6600	-0.832%	37,506	-22.418%
2025-04-07	22.7300	23.0400	22.5400	22.8500	-2.475%	159,083	-23.063%
2025-04-04	23.3200	23.5800	23.2700	23.4300	+0.753%	63,318	-24.968%
2025-04-03	23.2200	23.2801	23.1380	23.2550	-2.116%	33,023	-24.403%
2025-04-02	23.6600	23.8400	23.6347	23.7576	+0.910%	13,455	-26.003%
2025-04-01	23.3300	23.5800	23.3300	23.5434	+1.393%	3,490	-25.329%
2025-03-31	23.2600	23.3600	23.1447	23.2200	-0.514%	15,682	-24.289%
2025-03-28	23.5300	23.5300	23.3200	23.3400	-1.602%	3,810	-24.679%
2025-03-27	23.6400	23.7414	23.5300	23.7200	+0.292%	7,644	-25.885%
2025-03-26	23.7300	23.7800	23.5400	23.6510	-0.712%	32,941	-25.669%
2025-03-25	23.8400	23.8400	23.7300	23.8206	-0.182%	15,897	-26.198%
2025-03-24	23.7300	23.9100	23.7300	23.8640	+2.245%	17,547	-26.333%
2025-03-21	23.3000	23.3600	23.2700	23.3400	-0.342%	15,543	-24.679%
2025-03-20	23.5400	23.5500	23.3500	23.4200	-0.467%	14,265	-24.936%
2025-03-19	23.3500	23.6600	23.3500	23.5300	+1.412%	23,501	-25.287%
2025-03-18	23.2400	23.2400	23.0900	23.2023	-1.225%	15,475	-24.232%
2025-03-17	23.3600	23.5053	23.2800	23.4900	-0.043%	19,211	-25.160%
2025-03-14	23.2700	23.5600	23.2700	23.5000	+2.085%	25,912	-25.191%
2025-03-13	23.3500	23.3500	22.9900	23.0200	-1.582%	31,050	-23.632%
2025-03-12	23.4100	23.4100	23.0800	23.3900	+0.171%	55,108	-24.840%
2025-03-11	23.2200	23.3700	22.8900	23.3500	+1.759%	32,354	-24.711%
2025-03-10	23.2700	23.2800	22.7700	22.9464	-3.485%	98,777	-23.387%
2025-03-07	24.0700	24.3000	23.7750	23.7750	-1.349%	26,583	-26.057%
2025-03-06	24.0525	24.3100	24.0000	24.1000	-0.578%	31,113	-27.054%
2025-03-05	24.0722	24.2400	23.9101	24.2400	+1.508%	46,049	-27.475%
2025-03-04	23.3300	24.0190	23.1900	23.8800	+0.759%	52,339	-26.382%
2025-03-03	24.5600	24.5600	23.6400	23.7000	+1.239%	49,988	-25.823%
2025-02-28	23.0900	23.4800	23.0900	23.4100	+0.515%	24,215	-24.904%
2025-02-27	23.6675	23.6700	23.2020	23.2900	-0.598%	32,529	-24.517%
2025-02-26	23.6000	23.9500	23.2000	23.4300	-2.089%	23,385	-24.968%
2025-02-25	24.1300	24.1300	23.6200	23.9300	-2.881%	43,154	-26.536%
2025-02-24	24.8400	24.8400	24.5680	24.6400	-0.605%	25,152	-28.653%
2025-02-21	25.2900	25.2900	24.7201	24.7900	-1.392%	61,348	-29.084%
2025-02-20	25.0900	25.1800	24.8732	25.1400	+1.091%	50,850	-30.072%
2025-02-19	24.7750	24.9100	24.7750	24.8686	+1.257%	96,578	-29.308%
2025-02-18	24.9300	24.9336	24.5199	24.5600	-1.524%	59,015	-28.420%
2025-02-14	24.9600	25.1800	24.9097	24.9400	+0.180%	57,262	-29.511%
2025-02-13	24.7400	24.9000	24.6700	24.8951	+0.020%	176,720	-29.384%
2025-02-12	24.5200	24.9290	24.5200	24.8900	+0.767%	32,471	-29.369%
2025-02-11	24.9700	24.9700	24.6801	24.7006	-1.357%	156,245	-28.828%
2025-02-10	25.0400	25.0891	24.9400	25.0405	+0.929%	104,797	-29.794%

.dark-mode .P0xLnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P0xLnv{ color: #333333; background-color: white; border: 2px solid #333333; }CBTJCalamos Bitcoin 80 Series Structured Alt Protection ETF - Januarystock BATS ETF

CBTJ
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January
stock BATS ETF