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%
CBTA — Calamos Bitcoin 80 Series Structured Alt Protection ETF - April
Cboe BZXCalamos Bitcoin 80 Series Structured Alt Protection ETF - April
$24.72
-0.06(-0.23%)
- O
- 24.72
- H
- 24.72
- L
- 24.72
- V
- 18.43
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.72
Period Return-9.4%
Period High$33.57
Period Low$19.96
Avg Daily Volume1.8K
Total Trading Days365
CBTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | $-0.06 | -0.23% | 18 | $24.93 | $24.72 $24.72 |
| Oct 1, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | +$0.19 | +0.77% | 120 | $24.76 | $24.78 $24.78 |
| Sep 30, 2026 | $24.58 | $24.59 | $24.58 | $24.59 | +$0.05 | +0.19% | 245 | $24.58 | $24.58 $24.59 |
| Sep 29, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +$0.03 | +0.12% | 150 | $24.49 | $24.54 $24.54 |
| Sep 28, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.05 | -0.20% | 17 | $24.51 | $24.51 $24.51 |
| Sep 25, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | $-0.01 | -0.05% | 49 | $24.51 | $24.56 $24.56 |
| Sep 24, 2026 | $24.55 | $24.57 | $24.55 | $24.57 | +$0.01 | +0.02% | 303 | $24.55 | $24.55 $24.57 |
| Sep 23, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $-0.26 | -1.05% | 16 | $24.65 | $24.57 $24.57 |
| Sep 22, 2026 | $24.84 | $24.84 | $24.83 | $24.83 | +$0.02 | +0.08% | 1,519 | $24.84 | $24.83 $24.84 |
| Sep 21, 2026 | $24.78 | $24.81 | $24.78 | $24.81 | +$0.73 | +3.04% | 1,463 | $24.78 | $24.78 $24.81 |
| Sep 18, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | +$0.77 | +3.29% | 195 | $23.95 | $24.08 $24.08 |
| Sep 17, 2026 | $23.31 | $23.31 | $23.31 | $23.31 | +$0.14 | +0.60% | 15 | $23.26 | $23.31 $23.31 |
| Sep 16, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | +$0.03 | +0.13% | 23 | $23.06 | $23.17 $23.17 |
| Sep 15, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | $-0.49 | -2.06% | 15 | $23.23 | $23.14 $23.14 |
| Sep 14, 2026 | $23.51 | $23.63 | $23.51 | $23.63 | +$0.28 | +1.19% | 12,927 | $23.51 | $23.51 $23.63 |
| Sep 11, 2026 | $23.31 | $23.35 | $23.31 | $23.35 | +$0.09 | +0.37% | 1,295 | $23.33 | $23.31 $23.35 |
| Sep 10, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | $-0.17 | -0.72% | 15 | $23.26 | $23.27 $23.27 |
| Sep 9, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | $-0.00 | -0.02% | 134 | $23.45 | $23.44 $23.44 |
| Sep 8, 2026 | $23.45 | $23.45 | $23.43 | $23.44 | $-0.21 | -0.88% | 327 | $23.44 | $23.43 $23.45 |
| Sep 4, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | $-0.29 | -1.19% | 102 | $23.62 | $23.65 $23.65 |
| Sep 3, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | +$0.63 | +2.69% | 124 | $23.78 | $23.93 $23.93 |
| Sep 2, 2026 | $23.28 | $23.31 | $23.28 | $23.31 | $-0.00 | -0.02% | 358 | $23.28 | $23.28 $23.31 |
| Sep 1, 2026 | $23.25 | $23.31 | $23.22 | $23.31 | $-0.21 | -0.89% | 453 | $23.24 | $23.22 $23.31 |
| Aug 31, 2026 | $23.52 | $23.52 | $23.52 | $23.52 | +$0.22 | +0.94% | 20 | $23.43 | $23.52 $23.52 |
| Aug 28, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | $-0.29 | -1.21% | 63 | $23.37 | $23.30 $23.30 |
| Aug 27, 2026 | $23.57 | $23.59 | $23.56 | $23.59 | +$0.22 | +0.96% | 2,473 | $23.57 | $23.56 $23.59 |
| Aug 26, 2026 | $23.33 | $23.36 | $23.29 | $23.36 | $-0.02 | -0.10% | 2,958 | $23.32 | $23.29 $23.36 |
| Aug 25, 2026 | $23.43 | $23.43 | $23.39 | $23.39 | +$0.04 | +0.15% | 1,681 | $23.42 | $23.39 $23.43 |
| Aug 24, 2026 | $23.39 | $23.43 | $23.31 | $23.35 | +$0.28 | +1.20% | 1,807 | $23.36 | $23.31 $23.43 |
| Aug 21, 2026 | $23.16 | $23.16 | $23.08 | $23.08 | +$0.67 | +2.97% | 466 | $23.15 | $23.08 $23.16 |