Dark

CBTL
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF
stock BATS ETF

At Close

Jul 29, 2026 3:58:30 PM EDT

17.64USD-0.451%(-0.08)727

17.63Bid 17.76Ask 0.13Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

17.58USD-0.350%(-0.06)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.5783	17.5783	17.5783	17.5783	-1.218%	29	0.000%
2026-07-30	17.7800	17.7950	17.7700	17.7950	+0.879%	4,894	-1.218%
2026-07-29	17.7400	17.7600	17.6400	17.6400	-0.188%	3,431	-0.350%
2026-07-28	17.6700	17.6732	17.6700	17.6732	-0.684%	785	-0.537%
2026-07-27	17.7701	17.7950	17.7701	17.7950	+0.367%	580	-1.218%
2026-07-24	17.7100	17.7300	17.6800	17.7300	-0.110%	535	-0.856%
2026-07-23	17.7900	17.7900	17.7495	17.7495	-0.749%	1,212	-0.965%
2026-07-22	17.8500	17.9100	17.8500	17.8834	-0.232%	5,296	-1.706%
2026-07-21	17.9400	17.9800	17.8700	17.9250	+0.674%	16,058	-1.934%
2026-07-20	17.7200	17.8300	17.7200	17.8050	+0.706%	5,102	-1.273%
2026-07-17	17.5600	17.6900	17.5400	17.6801	-0.114%	9,114	-0.576%
2026-07-16	17.7000	17.7600	17.7000	17.7002	-0.466%	6,830	-0.689%
2026-07-15	17.8000	17.8400	17.7700	17.7831	+0.284%	7,214	-1.152%
2026-07-14	17.6700	17.7600	17.6600	17.7328	+1.447%	7,332	-0.871%
2026-07-13	17.5300	17.5600	17.4799	17.4799	-1.049%	3,547	+0.563%
2026-07-10	17.7000	17.7500	17.6652	17.6652	+0.513%	7,709	-0.492%
2026-07-09	17.5400	17.5900	17.5300	17.5750	+0.515%	9,611	+0.019%
2026-07-08	17.4400	17.5000	17.4400	17.4849	-0.884%	10,227	+0.534%
2026-07-07	17.5990	17.6408	17.5800	17.6408	-0.024%	1,402	-0.354%
2026-07-06	17.5200	17.6450	17.5200	17.6450	+0.772%	2,087	-0.378%
2026-07-02	17.5500	17.5500	17.5098	17.5098	+0.649%	1,037	+0.391%
2026-07-01	17.2700	17.4284	17.2700	17.3969	+0.532%	472	+1.043%
2026-06-30	17.3300	17.3300	17.2800	17.3049	-0.632%	1,792	+1.580%
2026-06-29	17.4400	17.4400	17.3900	17.4150	+0.005%	485	+0.938%
2026-06-26	17.4500	17.4500	17.4142	17.4142	+0.167%	284	+0.942%
2026-06-25	17.4500	17.4500	17.3851	17.3851	-0.150%	301	+1.111%
2026-06-24	17.5100	17.5100	17.4113	17.4113	-0.876%	142	+0.959%
2026-06-23	17.5900	17.6000	17.5500	17.5651	-0.842%	924	+0.075%
2026-06-22	17.7800	17.8000	17.7142	17.7142	+0.563%	789	-0.767%
2026-06-18	17.6900	17.6900	17.6150	17.6150	-0.312%	135	-0.208%
2026-06-17	17.7500	17.8300	17.6701	17.6701	-0.506%	3,552	-0.520%
2026-06-16	17.8100	17.8100	17.7599	17.7599	-0.420%	161	-1.023%
2026-06-15	17.8600	17.8700	17.8348	17.8348	+1.018%	1,257	-1.438%
2026-06-12	17.6500	17.6550	17.6500	17.6550	-0.085%	181	-0.434%
2026-06-11	17.6500	17.6700	17.6500	17.6700	+0.541%	121	-0.519%
2026-06-10	17.6200	17.6200	17.5750	17.5750	-0.058%	400	+0.019%
2026-06-09	17.6400	17.6400	17.5852	17.5852	-0.564%	544	-0.039%
2026-06-08	17.6900	17.7000	17.6700	17.6850	+1.107%	635	-0.603%
2026-06-05	17.5900	17.5900	17.4450	17.4914	-1.174%	4,869	+0.497%
2026-06-04	17.5900	17.7300	17.5900	17.6992	-0.403%	13,205	-0.683%
2026-06-03	17.8900	17.8900	17.7708	17.7708	-0.646%	3,541	-1.083%
2026-06-02	17.9900	17.9900	17.8863	17.8863	-1.556%	2,855	-1.722%
2026-06-01	18.1900	18.2000	18.1300	18.1691	-0.768%	3,899	-3.252%
2026-05-29	18.2900	18.3098	18.2900	18.3098	+0.037%	612	-3.995%
2026-05-28	18.3100	18.3100	18.2810	18.3030	-0.644%	1,634	-3.959%
2026-05-27	18.4800	18.4800	18.4216	18.4216	-0.576%	4,066	-4.578%
2026-05-26	18.5800	18.6600	18.5200	18.5283	+0.157%	6,505	-5.127%
2026-05-22	18.6100	18.6200	18.4993	18.4993	-0.755%	1,210	-4.979%
2026-05-21	18.6100	18.6401	18.6000	18.6401	-0.038%	1,251	-5.696%
2026-05-20	18.6200	18.6500	18.6200	18.6471	+0.306%	2,628	-5.732%
2026-05-19	18.5800	18.6100	18.5800	18.5902	-0.027%	1,224	-5.443%
2026-05-18	18.6400	18.6400	18.5750	18.5952	-1.042%	716	-5.469%
2026-05-15	18.8600	18.8600	18.7910	18.7910	-1.128%	2,333	-6.454%
2026-05-14	18.8700	19.0053	18.8700	19.0053	+0.823%	6,240	-7.508%
2026-05-13	18.9000	18.9000	18.8501	18.8501	-0.526%	1,736	-6.747%
2026-05-12	18.9600	18.9700	18.9300	18.9498	-0.605%	2,362	-7.238%
2026-05-11	19.0100	19.0800	18.9700	19.0651	+0.794%	6,989	-7.799%
2026-05-08	18.8700	18.9500	18.8700	18.9150	+0.034%	4,374	-7.067%
2026-05-07	18.9900	18.9900	18.9086	18.9086	-0.746%	4,008	-7.035%
2026-05-06	19.1000	19.1200	19.0507	19.0507	-0.076%	5,216	-7.729%
2026-05-05	19.0600	19.0700	19.0500	19.0651	+0.739%	3,714	-7.799%
2026-05-04	18.8400	18.9700	18.8300	18.9252	+0.773%	6,701	-7.117%
2026-05-01	18.7700	18.8200	18.7700	18.7800	+0.859%	9,304	-6.399%
2026-04-30	18.6200	18.6500	18.6200	18.6200	+0.431%	1,654	-5.595%
2026-04-29	18.6700	18.6700	18.5401	18.5401	-0.429%	1,954	-5.188%
2026-04-28	18.6200	18.6400	18.6100	18.6200	-0.237%	2,363	-5.595%
2026-04-27	18.7600	18.7900	18.6643	18.6643	-0.465%	6,096	-5.819%
2026-04-24	18.8200	18.8200	18.7515	18.7515	-0.099%	3,337	-6.257%
2026-04-23	18.7700	18.8500	18.7400	18.7701	-0.635%	3,318	-6.349%
2026-04-22	18.8400	18.9300	18.8400	18.8900	+1.915%	5,861	-6.944%
2026-04-21	18.6300	18.6600	18.5351	18.5351	-0.629%	2,293	-5.162%
2026-04-20	18.5600	18.6525	18.5600	18.6525	-0.579%	829	-5.759%
2026-04-17	18.6800	18.8400	18.6800	18.7611	+0.970%	6,699	-6.305%
2026-04-16	18.5400	18.5809	18.4800	18.5809	+0.140%	6,092	-5.396%
2026-04-15	18.4900	18.5549	18.4600	18.5549	+0.350%	3,298	-5.263%
2026-04-14	18.5400	18.6300	18.4902	18.4902	+0.286%	3,159	-4.932%
2026-04-13	18.2800	18.4374	18.2800	18.4374	+0.171%	1,903	-4.660%
2026-04-10	18.3500	18.4300	18.3500	18.4060	+0.292%	4,120	-4.497%
2026-04-09	18.2700	18.3800	18.2600	18.3525	+0.479%	3,161	-4.218%
2026-04-08	18.3500	18.3500	18.2650	18.2650	+0.649%	6,252	-3.760%
2026-04-07	18.1472	18.1472	18.1472	18.1472	-0.318%	340	-3.135%
2026-04-06	18.1850	18.2051	18.1850	18.2051	+1.340%	879	-3.443%
2026-04-02	17.9200	17.9900	17.9200	17.9643	-0.583%	1,445	-2.149%
2026-04-01	18.0600	18.0900	18.0600	18.0697	+0.073%	5,674	-2.719%
2026-03-31	18.0565	18.0565	18.0565	18.0565	+0.518%	162	-2.648%
2026-03-30	18.0900	18.0900	17.9634	17.9634	+0.132%	3,338	-2.144%
2026-03-27	18.0100	18.0100	17.9398	17.9398	-1.422%	278	-2.015%
2026-03-26	18.1900	18.2382	18.1900	18.1985	-1.244%	4,359	-3.408%
2026-03-25	18.4278	18.4278	18.4278	18.4278	+0.836%	4	-4.610%
2026-03-24	18.2600	18.2751	18.2600	18.2751	-0.733%	110	-3.813%
2026-03-23	18.4550	18.4550	18.4100	18.4100	+0.037%	809	-4.518%
2026-03-20	18.4000	18.4031	18.4000	18.4031	-0.115%	188	-4.482%
2026-03-19	18.3300	18.4243	18.3100	18.4243	-0.383%	553	-4.592%
2026-03-18	18.4951	18.4951	18.4951	18.4951	-2.033%	263	-4.957%
2026-03-17	18.8700	18.8900	18.8400	18.8790	+0.247%	4,685	-6.890%
2026-03-16	18.7600	18.8325	18.7600	18.8325	+1.496%	598	-6.660%
2026-03-13	18.7600	18.8000	18.5550	18.5550	+0.386%	1,453	-5.264%
2026-03-12	18.4800	18.5000	18.4800	18.4837	-0.115%	313	-4.898%
2026-03-11	18.5300	18.5300	18.4700	18.5050	+0.297%	2,460	-5.008%
2026-03-10	18.4502	18.4502	18.4502	18.4502	+0.458%	7	-4.726%
2026-03-09	18.3800	18.4000	18.3600	18.3660	+0.419%	1,743	-4.289%
2026-03-06	18.3500	18.3500	18.2893	18.2893	-1.609%	249	-3.888%
2026-03-05	18.5900	18.5900	18.5800	18.5884	-1.143%	244	-5.434%
2026-03-04	18.6800	18.8034	18.6800	18.8034	+2.840%	1,579	-6.515%
2026-03-03	18.1500	18.2841	18.1500	18.2841	-0.508%	942	-3.860%
2026-03-02	18.1000	18.3850	18.1000	18.3774	+1.982%	3,305	-4.348%
2026-02-27	18.0300	18.0300	18.0202	18.0202	-1.021%	135	-2.452%
2026-02-26	18.2060	18.2060	18.2060	18.2060	-1.027%	4	-3.448%
2026-02-25	18.1600	18.3950	18.1501	18.3950	+2.421%	947	-4.440%
2026-02-24	17.9100	17.9602	17.9100	17.9602	-0.088%	1,027	-2.126%
2026-02-23	18.0300	18.0310	17.9761	17.9761	-1.528%	27,414	-2.213%
2026-02-20	18.2550	18.2550	18.2550	18.2550	+0.185%	118	-3.707%
2026-02-19	18.2213	18.2213	18.2213	18.2213	+0.365%	127	-3.529%
2026-02-18	18.1550	18.1550	18.1550	18.1550	-0.765%	100	-3.177%
2026-02-17	18.3000	18.3000	18.2916	18.2950	-0.640%	841	-3.917%
2026-02-13	18.3010	18.4128	18.3000	18.4128	+1.728%	1,479	-4.532%
2026-02-12	18.1600	18.1600	18.1000	18.1000	-1.282%	657	-2.882%
2026-02-11	18.2680	18.3351	18.2500	18.3351	-0.713%	2,393	-4.128%
2026-02-10	18.5000	18.5000	18.4624	18.4667	-0.963%	972	-4.811%
2026-02-09	18.5800	18.6463	18.5800	18.6463	+0.109%	394	-5.728%
2026-02-06	18.5100	18.6260	18.4899	18.6260	+2.518%	3,787	-5.625%
2026-02-05	18.4900	18.5000	18.1685	18.1685	-4.095%	3,942	-3.248%
2026-02-04	18.9700	18.9700	18.9000	18.9442	-1.629%	1,318	-7.210%
2026-02-03	19.4150	19.4200	19.0699	19.2580	-1.038%	5,272	-8.722%
2026-02-02	19.4800	19.5399	19.4405	19.4600	-3.336%	2,722	-9.670%
2026-01-30	20.0000	20.1316	20.0000	20.1316	-0.304%	1,903	-12.683%
2026-01-29	20.2900	20.4000	20.1929	20.1929	-3.807%	3,729	-12.948%
2026-01-28	21.0400	21.0900	20.9920	20.9920	-0.169%	4,600	-16.262%
2026-01-27	20.7177	21.0275	20.7177	21.0275	+1.358%	5,105	-16.403%
2026-01-26	20.9400	20.9400	20.7200	20.7457	-1.466%	3,786	-15.268%
2026-01-23	20.9700	21.0900	20.9700	21.0544	+0.030%	1,029	-16.510%
2026-01-22	21.0300	21.1099	20.9700	21.0480	-0.590%	9,191	-16.485%
2026-01-21	21.1900	21.1900	20.8500	21.1729	+0.353%	609	-16.977%
2026-01-20	21.2300	21.2600	21.0985	21.0985	-4.348%	2,632	-16.685%
2026-01-16	22.0700	22.0700	22.0500	22.0575	+0.047%	939	-20.307%
2026-01-15	22.2400	22.2600	22.0472	22.0472	-1.952%	2,331	-20.270%
2026-01-14	22.2800	22.5090	22.2800	22.4861	+2.624%	7,625	-21.826%
2026-01-13	21.5500	21.9600	21.5500	21.9111	+2.197%	2,159	-19.774%
2026-01-12	21.3400	21.5400	21.3400	21.4400	+0.886%	2,852	-18.012%
2026-01-09	21.2100	21.4300	21.2100	21.2518	-0.507%	3,394	-17.286%
2026-01-08	21.2775	21.3900	21.2775	21.3600	+0.038%	35,711	-17.705%
2026-01-07	21.5300	21.5400	21.3518	21.3518	-1.150%	2,902	-17.673%
2026-01-06	21.6200	21.6200	21.6003	21.6003	-1.275%	5,433	-18.620%
2026-01-05	21.7300	21.9700	21.7300	21.8793	+3.353%	3,555	-19.658%
2026-01-02	21.3500	21.3500	21.1694	21.1694	+1.549%	1,945	-16.964%
2025-12-31	20.8700	20.8700	20.8400	20.8464	-0.256%	1,652	-15.677%
2025-12-30	21.0550	21.0550	20.9000	20.9000	+0.450%	1,218	-15.893%
2025-12-29	20.9000	20.9000	20.8063	20.8063	-0.349%	1,857	-15.515%
2025-12-26	21.0300	21.0300	20.8100	20.8792	-0.243%	1,258	-15.810%
2025-12-24	20.8300	20.9350	20.7776	20.9300	+0.077%	19,217	-16.014%
2025-12-23	20.8110	20.9700	20.8110	20.9140	-1.407%	4,182	-15.950%
2025-12-22	21.5100	21.5100	21.2125	21.2125	+0.067%	3,859	-17.132%
2025-12-19	21.2300	21.3500	21.1200	21.1983	+1.982%	42,634	-17.077%
2025-12-18	21.2600	21.2800	20.7864	20.7864	-0.737%	3,091	-15.434%
2025-12-17	21.2719	21.2800	20.9408	20.9408	-1.190%	1,660	-16.057%
2025-12-16	21.2000	21.2000	21.1930	21.1930	+1.265%	827	-17.056%
2025-12-15	20.9282	20.9282	20.9282	20.9282	-2.749%	84	-16.007%
2025-12-12	21.5198	21.5198	21.5198	21.5198	-1.254%	125	-18.316%
2025-12-11	21.6100	21.7931	21.6099	21.7931	-0.603%	1,200	-19.340%
2025-12-10	21.8300	21.9252	21.8300	21.9252	-0.224%	334	-19.826%
2025-12-09	21.9951	22.1001	21.9745	21.9745	+1.585%	3,869	-20.006%
2025-12-08	21.6317	21.6317	21.6317	21.6317	+0.941%	294	-18.738%
2025-12-05	21.5300	21.5300	21.4300	21.4300	-2.067%	761	-17.973%
2025-12-04	21.7900	21.8822	21.7900	21.8822	-0.413%	207	-19.668%
2025-12-03	21.9200	21.9730	21.9000	21.9730	+1.208%	1,285	-20.000%
2025-12-02	21.7083	21.7200	21.7083	21.7107	+3.682%	894	-19.034%
2025-12-01	20.9600	20.9600	20.8706	20.9396	-3.317%	7,134	-16.052%
2025-11-28	21.6580	21.6580	21.6580	21.6580	+0.460%	75	-18.837%
2025-11-26	21.5894	21.5900	21.5589	21.5589	+1.459%	550	-18.464%
2025-11-25	21.3300	21.3301	21.2000	21.2489	-1.195%	2,591	-17.274%
2025-11-24	21.0800	21.5060	21.0800	21.5060	+2.813%	2,062	-18.263%
2025-11-21	21.0200	21.0200	20.9176	20.9176	-1.192%	424	-15.964%
2025-11-20	21.7100	21.7100	21.1700	21.1700	-1.823%	1,997	-16.966%
2025-11-19	21.8100	21.8700	21.5170	21.5631	-2.005%	686	-18.480%
2025-11-18	21.9923	22.0674	21.9923	22.0043	+0.685%	1,259	-20.114%
2025-11-17	21.8545	21.8545	21.8545	21.8545	-1.531%	146	-19.567%
2025-11-14	22.1943	22.1943	22.1943	22.1943	-2.316%	20	-20.798%
2025-11-13	23.0800	23.0800	22.7205	22.7205	-1.935%	5,457	-22.632%
2025-11-12	23.6100	23.6490	23.1687	23.1687	-0.761%	491	-24.129%
2025-11-11	23.5299	23.5300	23.3463	23.3463	-1.740%	2,234	-24.706%
2025-11-10	23.6800	23.7598	23.6799	23.7598	+1.243%	319	-26.017%
2025-11-07	23.0900	23.4680	23.0900	23.4680	+1.678%	5,008	-25.097%
2025-11-06	23.3600	23.3600	23.0806	23.0806	-1.590%	19,429	-23.840%
2025-11-05	23.3900	23.4534	23.3900	23.4534	+1.785%	175	-25.050%
2025-11-04	23.5600	23.5600	23.0420	23.0420	-3.250%	313	-23.712%
2025-11-03	23.8800	23.8801	23.8161	23.8161	-1.847%	2,221	-26.192%
2025-10-31	24.3725	24.3725	24.2642	24.2642	+1.964%	1,029	-27.555%
2025-10-30	24.0300	24.0300	23.7969	23.7969	-2.258%	530	-26.132%
2025-10-29	24.6700	24.6700	24.3100	24.3466	-1.661%	800	-27.800%
2025-10-28	24.7578	24.7578	24.7578	24.7578	-0.385%	1	-28.999%
2025-10-27	24.8800	24.8800	24.8534	24.8534	+2.291%	835	-29.272%
2025-10-24	24.3900	24.3900	24.2968	24.2968	+0.184%	577	-27.652%
2025-10-23	24.2500	24.2522	24.2499	24.2522	+1.249%	800	-27.519%
2025-10-22	23.9900	23.9900	23.9531	23.9531	-2.032%	172	-26.614%
2025-10-21	24.4800	24.6000	24.4200	24.4500	+0.493%	889	-28.105%
2025-10-20	24.3600	24.3800	24.3300	24.3300	+2.283%	1,368	-27.751%
2025-10-17	23.7870	23.7870	23.7870	23.7870	-0.975%	117	-26.101%
2025-10-16	24.2500	24.2500	24.0213	24.0213	-1.677%	303	-26.822%
2025-10-15	25.2700	25.2700	24.3850	24.4309	-0.657%	1,918	-28.049%
2025-10-14	24.5000	24.6800	24.3741	24.5924	0.000%	2,339	-28.521%

.dark-mode .HMkmPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMkmPW{ color: #333333; background-color: white; border: 2px solid #333333; }CBTLCalamos Laddered Bitcoin 80 Series Structured Alt Protection ETFstock BATS ETF

CBTL
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF
stock BATS ETF