Dark

CBTY
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July
stock BATS ETF

At Close

Mar 13, 2026 3:59:45 PM EDT

20.07USD+0.175%(+0.04)3,781

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	20.2100	20.2187	20.0700	20.0700	+0.175%	3,782	0.000%
2026-03-12	20.0400	20.0500	20.0000	20.0350	-0.097%	5,328	+0.175%
2026-03-11	20.0700	20.0900	20.0100	20.0545	+0.100%	6,707	+0.077%
2026-03-10	20.0344	20.0344	20.0344	20.0344	+0.287%	142	+0.178%
2026-03-09	19.9600	19.9770	19.9600	19.9770	+0.116%	5,667	+0.466%
2026-03-06	20.0400	20.0400	19.9300	19.9539	-0.852%	2,957	+0.582%
2026-03-05	20.1600	20.1600	20.0900	20.1254	-0.664%	1,820	-0.275%
2026-03-04	20.1100	20.3200	20.1100	20.2600	+1.656%	7,268	-0.938%
2026-03-03	19.8800	19.9800	19.8400	19.9300	-0.250%	25,518	+0.702%
2026-03-02	19.7700	20.0100	19.7700	19.9800	+1.165%	10,639	+0.450%
2026-02-27	19.7700	19.8100	19.7400	19.7500	-0.524%	549	+1.620%
2026-02-26	19.9300	19.9300	19.8500	19.8540	-0.706%	7,445	+1.088%
2026-02-25	19.8700	20.0000	19.8700	19.9951	+1.320%	4,294	+0.375%
2026-02-24	19.7200	19.7500	19.7200	19.7347	-0.179%	2,340	+1.699%
2026-02-23	19.8100	19.8100	19.7500	19.7700	-0.503%	7,121	+1.517%
2026-02-20	19.9100	19.9100	19.8700	19.8700	-0.072%	2,081	+1.007%
2026-02-19	19.8900	19.8900	19.8843	19.8843	+0.274%	830	+0.934%
2026-02-18	19.9500	19.9550	19.8300	19.8300	-0.602%	12,045	+1.210%
2026-02-17	19.9200	19.9800	19.9100	19.9500	-0.287%	15,163	+0.602%
2026-02-13	19.9900	20.0400	19.9900	20.0074	+0.996%	1,784	+0.313%
2026-02-12	19.9400	19.9800	19.8100	19.8100	-0.702%	6,901	+1.312%
2026-02-11	19.9500	19.9800	19.9300	19.9500	-0.598%	5,268	+0.602%
2026-02-10	20.0900	20.1005	20.0701	20.0701	-0.495%	784	-0.000%
2026-02-09	20.1100	20.1900	20.0950	20.1700	+0.149%	5,631	-0.496%
2026-02-06	20.1800	20.2200	20.0910	20.1400	+0.948%	8,667	-0.348%
2026-02-05	20.2100	20.2100	19.9508	19.9508	-2.536%	22,851	+0.597%
2026-02-04	20.5210	20.5210	20.3900	20.4700	-0.776%	5,226	-1.954%
2026-02-03	20.8100	20.8100	20.3900	20.6300	-0.530%	5,150	-2.714%
2026-02-02	20.6800	20.8500	20.6800	20.7400	-2.720%	8,135	-3.230%
2026-01-30	21.2700	21.3910	21.1400	21.3200	-0.467%	12,260	-5.863%
2026-01-29	21.8100	21.8100	21.3400	21.4200	-2.544%	16,610	-6.303%
2026-01-28	21.9800	22.0648	21.9500	21.9792	-0.030%	1,459	-8.686%
2026-01-27	21.8200	21.9859	21.7675	21.9859	+1.085%	2,057	-8.714%
2026-01-26	21.7500	21.9200	21.7400	21.7500	-1.257%	9,626	-7.724%
2026-01-23	21.9500	22.2300	21.9500	22.0268	+0.031%	7,986	-8.884%
2026-01-22	22.0300	22.1000	21.9610	22.0200	-0.452%	7,872	-8.856%
2026-01-21	22.1300	22.2250	22.0600	22.1200	+0.012%	15,951	-9.268%
2026-01-20	22.2600	22.2600	22.1173	22.1173	-3.544%	305	-9.257%
2026-01-16	22.9400	22.9400	22.8300	22.9300	-0.058%	887	-12.473%
2026-01-15	23.1800	23.1800	22.9200	22.9432	-1.561%	10,111	-12.523%
2026-01-14	23.1800	23.3200	23.1600	23.3070	+2.250%	6,678	-13.889%
2026-01-13	22.4562	22.7942	22.4562	22.7942	+1.760%	1,777	-11.951%
2026-01-12	22.4400	22.4400	22.3650	22.4000	+0.620%	10,224	-10.402%
2026-01-09	22.4300	22.4300	22.2613	22.2620	-0.374%	16,278	-9.846%
2026-01-08	22.2700	22.3860	22.2000	22.3455	-0.243%	15,143	-10.183%
2026-01-07	22.4900	22.4900	22.3800	22.4000	-0.820%	8,918	-10.402%
2026-01-06	22.8100	22.8200	22.5700	22.5851	-1.116%	479	-11.136%
2026-01-05	22.7800	22.9400	22.7800	22.8400	+2.795%	717	-12.128%
2026-01-02	22.2900	22.3800	22.2190	22.2190	+1.133%	23,511	-9.672%
2025-12-31	22.0910	22.0930	21.9650	21.9700	-0.047%	209,084	-8.648%
2025-12-30	22.0000	22.1500	21.9804	21.9804	+0.230%	18,498	-8.691%
2025-12-29	21.9500	22.0200	21.9300	21.9300	-0.340%	22,582	-8.482%
2025-12-26	22.0048	22.0048	22.0048	22.0048	+0.098%	629	-8.793%
2025-12-24	22.0200	22.0200	21.9832	21.9832	-0.573%	496	-8.703%
2025-12-23	22.0470	22.1100	22.0400	22.1100	-0.099%	8,099	-9.227%
2025-12-22	22.3085	22.3100	22.0910	22.1318	-0.172%	3,368	-9.316%
2025-12-19	22.1700	22.1900	22.0310	22.1699	+1.749%	57,552	-9.472%
2025-12-18	22.1900	22.1900	21.7889	21.7889	-0.618%	4,709	-7.889%
2025-12-17	22.1000	22.1000	21.9244	21.9244	-0.974%	562	-8.458%
2025-12-16	22.1000	22.1400	22.1000	22.1400	+1.097%	111	-9.350%
2025-12-15	22.3500	22.3500	21.8800	21.8998	-2.365%	2,708	-8.355%
2025-12-12	22.7100	22.7100	22.4240	22.4302	-2.366%	686	-10.522%
2025-12-11	22.8600	22.9738	22.8400	22.9738	-0.533%	2,263	-12.640%
2025-12-10	23.2500	23.2500	23.0970	23.0970	-0.185%	2,200	-13.106%
2025-12-09	22.8150	23.2600	22.8150	23.1398	+1.339%	1,177	-13.266%
2025-12-08	22.7750	22.8340	22.7750	22.8340	+0.705%	4,055	-12.105%
2025-12-05	22.7100	22.7100	22.6742	22.6742	-1.672%	514	-11.485%
2025-12-04	22.9800	23.0598	22.9700	23.0598	-0.424%	1,733	-12.965%
2025-12-03	23.0394	23.1900	23.0394	23.1580	+0.950%	3,110	-13.334%
2025-12-02	22.8500	23.0800	22.8500	22.9400	+2.995%	3,784	-12.511%
2025-12-01	22.3700	22.3700	22.1500	22.2730	-2.627%	16,566	-9.891%
2025-11-28	22.8739	22.8739	22.8739	22.8739	+0.318%	23	-12.258%
2025-11-26	22.5900	22.8200	22.5900	22.8014	+1.075%	2,300	-11.979%
2025-11-25	22.5148	22.5588	22.5148	22.5588	-0.928%	222	-11.033%
2025-11-24	22.4500	22.7701	22.4500	22.7701	+2.257%	3,214	-11.858%
2025-11-21	22.1500	22.3500	22.0900	22.2675	-0.846%	15,683	-9.869%
2025-11-20	22.8700	22.8700	22.4574	22.4574	-1.503%	2,518	-10.631%
2025-11-19	22.9550	22.9550	22.7800	22.8000	-1.760%	4,708	-11.974%
2025-11-18	23.2150	23.2150	23.1600	23.2084	+0.731%	392	-13.523%
2025-11-17	23.3900	23.3900	23.0400	23.0400	-1.372%	4,014	-12.891%
2025-11-14	23.3604	23.3604	23.3604	23.3604	-1.895%	156	-14.085%
2025-11-13	24.2900	24.2900	23.8116	23.8116	-1.690%	13,967	-15.713%
2025-11-12	24.5600	24.5600	24.2210	24.2210	-0.686%	252	-17.138%
2025-11-11	24.4300	24.4300	24.3882	24.3882	-1.568%	111	-17.706%
2025-11-10	24.7000	24.7768	24.7000	24.7768	+1.058%	140	-18.997%
2025-11-07	24.5173	24.5173	24.5173	24.5173	+1.520%	41	-18.139%
2025-11-06	24.0800	24.1800	24.0800	24.1503	-1.391%	2,244	-16.895%
2025-11-05	24.4700	24.4909	24.4478	24.4909	+1.469%	4,192	-18.051%
2025-11-04	24.1363	24.1363	24.1363	24.1363	-2.873%	106	-16.847%
2025-11-03	24.8442	24.8503	24.8442	24.8503	-1.632%	193	-19.236%
2025-10-31	25.2626	25.2626	25.2626	25.2626	+1.732%	0	-20.554%
2025-10-30	24.9800	24.9800	24.8324	24.8324	-2.004%	1,795	-19.178%
2025-10-29	25.3402	25.3402	25.3402	25.3402	-1.555%	100	-20.798%
2025-10-28	25.8308	25.8700	25.7404	25.7404	-0.426%	246	-22.029%
2025-10-27	25.9278	25.9278	25.8506	25.8506	+1.994%	689	-22.362%
2025-10-24	25.3453	25.3453	25.3453	25.3453	+0.078%	217	-20.814%
2025-10-23	25.3000	25.4264	25.3000	25.3255	+1.170%	2,735	-20.752%
2025-10-22	25.0550	25.0600	25.0000	25.0326	-1.777%	5,362	-19.825%
2025-10-21	25.4854	25.4854	25.4854	25.4854	+0.375%	41	-21.249%
2025-10-20	25.4400	25.4600	25.3769	25.3903	+1.785%	563	-20.954%
2025-10-17	24.8300	24.9690	24.5201	24.9450	-0.855%	4,683	-19.543%
2025-10-16	25.4050	25.4199	25.0600	25.1600	-1.182%	14,111	-20.231%
2025-10-15	25.5300	25.5800	25.3900	25.4609	-0.815%	20,797	-21.173%
2025-10-14	25.3000	25.7300	25.2200	25.6700	-1.280%	75,589	-21.815%
2025-10-13	25.8800	26.0500	25.7800	26.0029	-0.567%	43,250	-22.816%
2025-10-10	26.6900	26.7200	26.1200	26.1513	-1.195%	35,331	-23.254%
2025-10-09	26.6300	26.6300	26.4000	26.4677	-0.926%	5,064	-24.172%
2025-10-08	26.6838	26.7300	26.6000	26.7150	+0.537%	1,592	-24.874%
2025-10-07	26.7100	26.7100	26.5000	26.5722	-1.645%	5,246	-24.470%
2025-10-06	27.0790	27.0790	27.0166	27.0166	+0.627%	1,285	-25.712%
2025-10-03	26.9900	26.9900	26.7500	26.8482	+0.726%	705	-25.246%
2025-10-02	26.4689	26.6700	26.3900	26.6547	+1.617%	2,825	-24.704%
2025-10-01	26.2600	26.2600	26.2305	26.2305	+1.437%	462	-23.486%
2025-09-30	25.7400	25.8588	25.7150	25.8588	+0.044%	883	-22.386%
2025-09-29	25.7000	25.8475	25.6900	25.8475	+2.402%	1,309	-22.352%
2025-09-26	25.2250	25.2500	25.2250	25.2411	+0.017%	840	-20.487%
2025-09-25	25.5500	25.5500	25.2090	25.2369	-1.955%	8,197	-20.474%
2025-09-24	25.7300	25.7712	25.6900	25.7401	+0.823%	1,554	-22.028%
2025-09-23	25.7200	25.7200	25.5301	25.5301	-0.314%	4,959	-21.387%
2025-09-22	25.7600	25.7600	25.6106	25.6106	-1.384%	2,932	-21.634%
2025-09-19	26.1500	26.1700	25.9700	25.9700	-1.167%	4,738	-22.719%
2025-09-18	26.3390	26.3399	26.2766	26.2766	+0.933%	3,296	-23.620%
2025-09-17	26.0162	26.0350	26.0162	26.0337	-0.576%	1,730	-22.908%
2025-09-16	25.9500	26.1844	25.9500	26.1844	+0.632%	2,683	-23.351%
2025-09-15	25.9500	26.0500	25.9310	26.0200	-0.680%	2,452	-22.867%
2025-09-12	26.1976	26.1982	26.1976	26.1982	+0.921%	559	-23.392%
2025-09-11	25.9708	25.9900	25.9591	25.9591	+0.660%	6,008	-22.686%
2025-09-10	25.8900	25.8900	25.7889	25.7889	+1.054%	1,737	-22.176%
2025-09-09	25.6856	25.6856	25.4733	25.5200	-0.468%	4,896	-21.356%
2025-09-08	25.6100	25.6800	25.6010	25.6400	+0.445%	8,996	-21.724%
2025-09-05	25.6400	25.6400	25.4400	25.5263	+0.877%	2,094	-21.375%
2025-09-04	25.4027	25.4200	25.2700	25.3045	-1.159%	4,630	-20.686%
2025-09-03	25.4500	25.6013	25.4500	25.6013	+0.674%	2,319	-21.606%
2025-09-02	25.4500	25.4900	25.3495	25.4300	+1.459%	3,709	-21.077%
2025-08-29	25.3000	25.3000	25.0642	25.0642	-1.681%	1,031	-19.926%
2025-08-28	25.6700	25.6800	25.4927	25.4927	-0.036%	11,916	-21.272%
2025-08-27	25.4200	25.5700	25.4200	25.5018	+0.551%	13,030	-21.300%
2025-08-26	25.3500	25.3620	25.2000	25.3620	+0.012%	7,807	-20.866%
2025-08-25	25.4700	25.5400	25.3589	25.3589	-2.328%	4,297	-20.856%
2025-08-22	25.9398	26.0048	25.9398	25.9632	+1.918%	1,892	-22.698%
2025-08-21	25.5650	25.5650	25.4500	25.4746	-0.896%	2,461	-21.216%
2025-08-20	25.6200	25.7200	25.5000	25.7049	+0.632%	2,455	-21.922%
2025-08-19	25.7736	25.7736	25.5200	25.5434	-1.491%	3,664	-21.428%
2025-08-18	25.9469	25.9600	25.8910	25.9300	-0.047%	1,704	-22.599%
2025-08-15	26.0700	26.0700	25.9210	25.9422	-0.408%	714	-22.636%
2025-08-14	26.1090	26.1800	26.0300	26.0485	-2.000%	8,645	-22.951%
2025-08-13	26.4200	26.5800	26.4200	26.5800	+1.334%	1,850	-24.492%
2025-08-12	26.1377	26.2748	26.1377	26.2300	+0.261%	732	-23.485%
2025-08-11	26.3200	26.3200	26.1617	26.1617	+1.030%	2,806	-23.285%
2025-08-08	25.9700	25.9700	25.8900	25.8950	-0.415%	3,234	-22.495%
2025-08-07	25.8791	26.0028	25.8791	26.0028	+0.930%	14,340	-22.816%
2025-08-06	25.7700	25.7700	25.7631	25.7631	+0.800%	3,087	-22.098%
2025-08-05	25.4600	25.6000	25.4600	25.5587	-0.278%	4,621	-21.475%
2025-08-04	25.5400	25.7700	25.5400	25.6300	+0.746%	8,577	-21.693%
2025-08-01	25.6800	25.7095	25.4300	25.4401	-1.661%	23,362	-21.109%
2025-07-31	26.0900	26.4000	25.8697	25.8697	+0.075%	138,956	-22.419%
2025-07-30	25.9800	26.0000	25.7800	25.8502	-0.461%	4,518	-22.360%
2025-07-29	26.1000	26.1100	25.9000	25.9700	-0.000%	8,982	-22.719%
2025-07-28	26.0500	26.0500	25.9400	25.9701	+0.659%	14,187	-22.719%
2025-07-25	25.7800	25.8300	25.6521	25.8000	-0.960%	10,439	-22.209%
2025-07-24	26.0500	26.1300	25.9885	26.0500	+0.308%	8,161	-22.956%
2025-07-23	25.9600	26.0200	25.8684	25.9700	-0.346%	4,020	-22.719%
2025-07-22	26.0811	26.1490	25.9300	26.0602	+0.813%	15,142	-22.986%
2025-07-21	26.0200	26.0600	25.7700	25.8500	-0.195%	6,865	-22.360%
2025-07-18	26.0700	26.0700	25.8700	25.9005	-0.662%	4,530	-22.511%
2025-07-17	26.0500	26.1900	26.0500	26.0730	-0.086%	742	-23.024%
2025-07-16	26.0467	26.1500	26.0437	26.0955	+1.182%	7,939	-23.090%
2025-07-15	26.0400	26.0700	25.7906	25.7906	-1.837%	7,927	-22.181%
2025-07-14	26.4600	26.4700	26.2444	26.2732	+1.083%	20,686	-23.610%
2025-07-11	25.9200	26.0100	25.8200	25.9918	+2.109%	20,627	-22.783%
2025-07-10	25.2900	25.5100	25.1800	25.4550	+0.296%	65,656	-21.155%
2025-07-09	24.9885	25.3800	24.9700	25.3800	+1.452%	27,180	-20.922%
2025-07-08	25.0200	25.0200	25.0100	25.0167	0.000%	48,723	-19.774%

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

CBTY
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July
stock BATS ETF