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%
CBTJ — Calamos Bitcoin 80 Series Structured Alt Protection ETF - January
Cboe BZXCalamos Bitcoin 80 Series Structured Alt Protection ETF - January
$20.87
-0.06(-0.27%)
- O
- 21.32
- H
- 21.32
- L
- 20.85
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.87
Period Return-14.17%
Period High$30.52
Period Low$17.22
Avg Daily Volume14.3K
Total Trading Days365
CBTJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.32 | $21.32 | $20.85 | $20.87 | $-0.06 | -0.27% | 1,269 | $21.01 | $20.85 $21.32 |
| Oct 1, 2026 | $20.65 | $20.93 | $20.65 | $20.93 | +$0.21 | +1.01% | 1,343 | $20.75 | $20.65 $20.93 |
| Sep 30, 2026 | $21.04 | $21.04 | $20.72 | $20.72 | +$0.02 | +0.07% | 1,328 | $20.82 | $20.72 $21.04 |
| Sep 29, 2026 | $20.73 | $20.75 | $20.70 | $20.70 | $-0.00 | -0.01% | 1,900 | $20.73 | $20.70 $20.75 |
| Sep 28, 2026 | $20.68 | $20.80 | $20.68 | $20.71 | $-0.07 | -0.34% | 2,311 | $20.72 | $20.68 $20.80 |
| Sep 25, 2026 | $20.75 | $20.80 | $20.73 | $20.78 | $-0.08 | -0.39% | 1,311 | $20.76 | $20.73 $20.80 |
| Sep 24, 2026 | $20.75 | $20.88 | $20.75 | $20.86 | +$0.00 | +0.00% | 8,794 | $20.83 | $20.75 $20.88 |
| Sep 23, 2026 | $20.76 | $20.87 | $20.75 | $20.86 | $-0.33 | -1.57% | 2,775 | $20.81 | $20.75 $20.87 |
| Sep 22, 2026 | $21.08 | $21.25 | $21.08 | $21.19 | $-0.02 | -0.12% | 846 | $21.19 | $21.08 $21.25 |
| Sep 21, 2026 | $20.95 | $21.21 | $20.95 | $21.21 | +$0.94 | +4.63% | 6,554 | $21.18 | $20.95 $21.21 |
| Sep 18, 2026 | $20.23 | $20.28 | $20.20 | $20.28 | +$0.93 | +4.78% | 1,232 | $20.22 | $20.20 $20.28 |
| Sep 17, 2026 | $19.37 | $19.38 | $19.32 | $19.35 | +$0.02 | +0.12% | 1,032 | $19.38 | $19.32 $19.38 |
| Sep 16, 2026 | $19.24 | $19.33 | $19.23 | $19.33 | $-0.04 | -0.22% | 4,052 | $19.25 | $19.23 $19.33 |
| Sep 15, 2026 | $19.47 | $19.47 | $19.37 | $19.37 | $-0.53 | -2.67% | 2,662 | $19.41 | $19.37 $19.47 |
| Sep 14, 2026 | $19.77 | $19.93 | $19.77 | $19.90 | +$0.32 | +1.64% | 24,744 | $19.82 | $19.77 $19.93 |
| Sep 11, 2026 | $19.58 | $19.97 | $19.54 | $19.58 | +$0.00 | +0.00% | 4,039 | $19.64 | $19.54 $19.97 |
| Sep 10, 2026 | $19.56 | $19.58 | $19.48 | $19.58 | $-0.17 | -0.86% | 12,737 | $19.51 | $19.48 $19.58 |
| Sep 9, 2026 | $19.90 | $19.90 | $19.75 | $19.75 | $-0.03 | -0.16% | 1,982 | $19.80 | $19.75 $19.90 |
| Sep 8, 2026 | $19.78 | $19.79 | $19.69 | $19.78 | $-0.25 | -1.24% | 1,662 | $19.78 | $19.69 $19.79 |
| Sep 4, 2026 | $19.98 | $20.04 | $19.97 | $20.03 | $-0.32 | -1.56% | 1,479 | $20.00 | $19.97 $20.04 |
| Sep 3, 2026 | $19.87 | $20.35 | $19.87 | $20.35 | +$0.73 | +3.71% | 414 | $20.14 | $19.87 $20.35 |
| Sep 2, 2026 | $19.61 | $19.62 | $19.60 | $19.62 | $-0.02 | -0.11% | 2,722 | $19.61 | $19.60 $19.62 |
| Sep 1, 2026 | $19.70 | $19.77 | $19.64 | $19.64 | $-0.21 | -1.06% | 1,375 | $19.67 | $19.64 $19.77 |
| Aug 31, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | +$0.21 | +1.06% | 557 | $19.84 | $19.85 $19.85 |
| Aug 28, 2026 | $19.95 | $20.02 | $19.63 | $19.64 | $-0.40 | -1.97% | 2,022 | $19.79 | $19.63 $20.02 |
| Aug 27, 2026 | $19.94 | $20.07 | $19.92 | $20.04 | +$0.17 | +0.87% | 12,947 | $19.94 | $19.92 $20.07 |
| Aug 26, 2026 | $19.82 | $19.87 | $19.80 | $19.87 | $-0.02 | -0.10% | 2,852 | $19.84 | $19.80 $19.87 |
| Aug 25, 2026 | $19.77 | $19.93 | $19.77 | $19.88 | +$0.04 | +0.18% | 1,789 | $19.83 | $19.77 $19.93 |
| Aug 24, 2026 | $19.85 | $19.98 | $19.79 | $19.85 | +$0.29 | +1.48% | 6,406 | $19.85 | $19.79 $19.98 |
| Aug 21, 2026 | $19.56 | $19.69 | $19.56 | $19.56 | +$0.68 | +3.60% | 2,271 | $19.62 | $19.56 $19.69 |