MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBOY — Calamos Bitcoin Structured Alt Protection ETF - July
Cboe BZXCalamos Bitcoin Structured Alt Protection ETF - July
$25.29
+0.03(+0.12%)
- O
- 25.27
- H
- 25.29
- L
- 25.27
- V
- 820.04
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.29
Period Return+1.1%
Period High$25.66
Period Low$24.26
Avg Daily Volume2.8K
Total Trading Days313
CBOY — Historical OHLCV Price & Volume Table
Jul 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.27 | $25.29 | $25.27 | $25.29 | +$0.03 | +0.12% | 820 | $25.28 | $25.27 $25.29 |
| Oct 1, 2026 | $25.21 | $25.26 | $25.21 | $25.26 | +$0.02 | +0.08% | 1,383 | $25.22 | $25.21 $25.26 |
| Sep 30, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +$0.03 | +0.10% | 14 | $25.24 | $25.24 $25.24 |
| Sep 29, 2026 | $25.22 | $25.22 | $25.21 | $25.21 | +$0.03 | +0.12% | 436 | $25.21 | $25.21 $25.22 |
| Sep 28, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | $-0.03 | -0.12% | 16 | $25.18 | $25.19 $25.19 |
| Sep 25, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.03 | +0.10% | 15 | $25.19 | $25.22 $25.22 |
| Sep 24, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +$0.01 | +0.02% | 145 | $25.17 | $25.19 $25.19 |
| Sep 23, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | $-0.05 | -0.20% | 25 | $25.19 | $25.19 $25.19 |
| Sep 22, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | +$0.02 | +0.06% | 27 | $25.22 | $25.23 $25.23 |
| Sep 21, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.10 | +0.42% | 19 | $25.21 | $25.22 $25.22 |
| Sep 18, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +$0.12 | +0.48% | 26 | $25.07 | $25.12 $25.12 |
| Sep 17, 2026 | $25.02 | $25.02 | $24.99 | $24.99 | +$0.03 | +0.14% | 2,218 | $25.02 | $24.99 $25.02 |
| Sep 16, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | +$0.01 | +0.02% | 14 | $24.94 | $24.96 $24.96 |
| Sep 15, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | $-0.09 | -0.34% | 14 | $24.95 | $24.95 $24.95 |
| Sep 14, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +$0.05 | +0.22% | 16 | $25.01 | $25.04 $25.04 |
| Sep 11, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | +$0.02 | +0.06% | 15 | $24.98 | $24.99 $24.99 |
| Sep 10, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | $-0.04 | -0.17% | 25 | $24.94 | $24.97 $24.97 |
| Sep 9, 2026 | $25.01 | $25.04 | $25.01 | $25.01 | +$0.04 | +0.17% | 2,454 | $25.01 | $25.01 $25.04 |
| Sep 8, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | $-0.08 | -0.32% | 187 | $24.98 | $24.97 $24.97 |
| Sep 4, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $-0.03 | -0.13% | 15 | $25.01 | $25.05 $25.05 |
| Sep 3, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | +$0.10 | +0.40% | 28 | $25.05 | $25.08 $25.08 |
| Sep 2, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.00 | -0.01% | 16 | $24.96 | $24.98 $24.98 |
| Sep 1, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | $-0.04 | -0.16% | 18 | $24.97 | $24.99 $24.99 |
| Aug 31, 2026 | $24.99 | $25.02 | $24.99 | $25.02 | +$0.04 | +0.18% | 274 | $24.99 | $24.99 $25.02 |
| Aug 28, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.05 | -0.20% | 125 | $24.98 | $24.98 $24.98 |
| Aug 27, 2026 | $25.00 | $25.03 | $25.00 | $25.03 | +$0.05 | +0.18% | 515 | $25.01 | $25.00 $25.03 |
| Aug 26, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.00 | +0.00% | 24 | $24.95 | $24.98 $24.98 |
| Aug 25, 2026 | $25.03 | $25.03 | $24.99 | $24.99 | +$0.01 | +0.04% | 491 | $25.03 | $24.99 $25.03 |
| Aug 24, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | +$0.08 | +0.30% | 32 | $24.97 | $24.98 $24.98 |
| Aug 21, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +$0.06 | +0.26% | 117 | $24.90 | $24.90 $24.90 |