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%
CBTL — Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF
Cboe BZXCalamos Laddered Bitcoin 80 Series Structured Alt Protection ETF
$20.01
+0.05(+0.24%)
- O
- 20.10
- H
- 20.11
- L
- 20.01
- V
- 1.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.01
Period Return-18.63%
Period High$25.27
Period Low$17.27
Avg Daily Volume2.7K
Total Trading Days244
CBTL — Historical OHLCV Price & Volume Table
Oct 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.10 | $20.11 | $20.01 | $20.01 | +$0.05 | +0.24% | 1,394 | $20.03 | $20.01 $20.11 |
| Oct 1, 2026 | $19.98 | $19.98 | $19.96 | $19.96 | +$0.11 | +0.57% | 210 | $19.96 | $19.96 $19.98 |
| Sep 30, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | +$0.01 | +0.06% | 43 | $19.92 | $19.85 $19.85 |
| Sep 29, 2026 | $19.84 | $19.84 | $19.84 | $19.84 | +$0.03 | +0.15% | 15 | $19.86 | $19.84 $19.84 |
| Sep 28, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | $-0.05 | -0.24% | 51 | $19.80 | $19.81 $19.81 |
| Sep 25, 2026 | $19.86 | $19.86 | $19.83 | $19.86 | $-0.03 | -0.15% | 2,120 | $19.83 | $19.83 $19.86 |
| Sep 24, 2026 | $19.86 | $19.89 | $19.86 | $19.89 | +$0.01 | +0.04% | 389 | $19.85 | $19.86 $19.89 |
| Sep 23, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | $-0.18 | -0.92% | 17 | $19.93 | $19.88 $19.88 |
| Sep 22, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | $-0.00 | +0.00% | 152 | $20.02 | $20.06 $20.06 |
| Sep 21, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | +$0.52 | +2.68% | 68 | $19.99 | $20.06 $20.06 |
| Sep 18, 2026 | $19.52 | $19.54 | $19.52 | $19.54 | +$0.50 | +2.65% | 341 | $19.47 | $19.52 $19.54 |
| Sep 17, 2026 | $19.02 | $19.04 | $19.02 | $19.04 | +$0.07 | +0.36% | 339 | $19.02 | $19.02 $19.04 |
| Sep 16, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | +$0.02 | +0.08% | 13 | $18.91 | $18.97 $18.97 |
| Sep 15, 2026 | $18.92 | $18.96 | $18.92 | $18.95 | $-0.32 | -1.66% | 1,082 | $18.94 | $18.92 $18.96 |
| Sep 14, 2026 | $19.20 | $19.27 | $19.20 | $19.27 | +$0.19 | +0.97% | 226 | $19.20 | $19.20 $19.27 |
| Sep 11, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | +$0.03 | +0.16% | 15 | $19.13 | $19.09 $19.09 |
| Sep 10, 2026 | $18.99 | $19.06 | $18.99 | $19.06 | $-0.11 | -0.58% | 839 | $19.01 | $18.99 $19.06 |
| Sep 9, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | $-0.00 | -0.02% | 115 | $19.25 | $19.17 $19.17 |
| Sep 8, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | $-0.15 | -0.76% | 119 | $19.19 | $19.17 $19.17 |
| Sep 4, 2026 | $19.32 | $19.32 | $19.32 | $19.32 | $-0.20 | -1.02% | 36 | $19.29 | $19.32 $19.32 |
| Sep 3, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | +$0.45 | +2.34% | 55 | $19.41 | $19.51 $19.51 |
| Sep 2, 2026 | $19.08 | $19.09 | $19.04 | $19.07 | $-0.01 | -0.06% | 2,467 | $19.05 | $19.04 $19.09 |
| Sep 1, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $-0.15 | -0.77% | 21 | $19.09 | $19.08 $19.08 |
| Aug 31, 2026 | $19.14 | $19.23 | $19.14 | $19.23 | +$0.15 | +0.77% | 758 | $19.14 | $19.14 $19.23 |
| Aug 28, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $-0.22 | -1.16% | 17 | $19.16 | $19.08 $19.08 |
| Aug 27, 2026 | $19.32 | $19.32 | $19.31 | $19.31 | +$0.14 | +0.74% | 1,270 | $19.32 | $19.31 $19.32 |
| Aug 26, 2026 | $19.15 | $19.16 | $19.15 | $19.16 | $-0.02 | -0.11% | 322 | $19.14 | $19.15 $19.16 |
| Aug 25, 2026 | $19.23 | $19.23 | $19.19 | $19.19 | +$0.01 | +0.07% | 149 | $19.22 | $19.19 $19.23 |
| Aug 24, 2026 | $19.13 | $19.19 | $19.13 | $19.17 | +$0.20 | +1.06% | 578 | $19.17 | $19.13 $19.19 |
| Aug 21, 2026 | $19.01 | $19.01 | $18.97 | $18.97 | +$0.42 | +2.24% | 13,941 | $19.01 | $18.97 $19.01 |