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%
CBTY — Calamos Bitcoin 80 Series Structured Alt Protection ETF - July
Cboe BZXCalamos Bitcoin 80 Series Structured Alt Protection ETF - July
$22.62
-0.01(-0.03%)
- O
- 22.62
- H
- 22.62
- L
- 22.62
- V
- 27.4
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.62
Period Return-9.59%
Period High$27.08
Period Low$19.15
Avg Daily Volume8.2K
Total Trading Days313
CBTY — Historical OHLCV Price & Volume Table
Jul 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $-0.01 | -0.03% | 27 | $22.71 | $22.62 $22.62 |
| Oct 1, 2026 | $22.50 | $22.62 | $22.50 | $22.62 | +$0.10 | +0.42% | 1,297 | $22.52 | $22.50 $22.62 |
| Sep 30, 2026 | $22.53 | $22.53 | $22.53 | $22.53 | +$0.03 | +0.15% | 17 | $22.52 | $22.53 $22.53 |
| Sep 29, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | +$0.04 | +0.16% | 166 | $22.46 | $22.50 $22.50 |
| Sep 28, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.03 | -0.13% | 48 | $22.45 | $22.46 $22.46 |
| Sep 25, 2026 | $22.49 | $22.49 | $22.49 | $22.49 | $-0.00 | +0.00% | 81 | $22.44 | $22.49 $22.49 |
| Sep 24, 2026 | $22.49 | $22.49 | $22.49 | $22.49 | +$0.00 | +0.01% | 108 | $22.46 | $22.49 $22.49 |
| Sep 23, 2026 | $22.49 | $22.49 | $22.49 | $22.49 | $-0.18 | -0.78% | 45 | $22.51 | $22.49 $22.49 |
| Sep 22, 2026 | $22.69 | $22.69 | $22.66 | $22.66 | +$0.02 | +0.09% | 248 | $22.68 | $22.66 $22.69 |
| Sep 21, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | +$0.52 | +2.35% | 22 | $22.58 | $22.65 $22.65 |
| Sep 18, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | +$0.55 | +2.54% | 26 | $22.02 | $22.12 $22.12 |
| Sep 17, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | +$0.11 | +0.51% | 13 | $21.53 | $21.58 $21.58 |
| Sep 16, 2026 | $21.38 | $21.47 | $21.38 | $21.47 | +$0.08 | +0.36% | 198 | $21.38 | $21.38 $21.47 |
| Sep 15, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | $-0.35 | -1.61% | 213 | $21.39 | $21.39 $21.39 |
| Sep 14, 2026 | $21.72 | $21.74 | $21.72 | $21.74 | +$0.17 | +0.78% | 5,242 | $21.72 | $21.72 $21.74 |
| Sep 11, 2026 | $21.57 | $21.57 | $21.57 | $21.57 | +$0.05 | +0.25% | 16 | $21.59 | $21.57 $21.57 |
| Sep 10, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | $-0.08 | -0.38% | 314 | $21.51 | $21.52 $21.52 |
| Sep 9, 2026 | $21.59 | $21.60 | $21.59 | $21.60 | $-0.01 | -0.05% | 2,029 | $21.59 | $21.59 $21.60 |
| Sep 8, 2026 | $21.58 | $21.61 | $21.58 | $21.61 | $-0.16 | -0.75% | 1,320 | $21.58 | $21.58 $21.61 |
| Sep 4, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $-0.19 | -0.88% | 14 | $21.71 | $21.77 $21.77 |
| Sep 3, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | +$0.44 | +2.06% | 45 | $21.86 | $21.97 $21.97 |
| Sep 2, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | +$0.01 | +0.07% | 120 | $21.45 | $21.52 $21.52 |
| Sep 1, 2026 | $21.48 | $21.51 | $21.48 | $21.51 | $-0.18 | -0.84% | 629 | $21.49 | $21.48 $21.51 |
| Aug 31, 2026 | $21.68 | $21.69 | $21.68 | $21.69 | +$0.17 | +0.81% | 173 | $21.67 | $21.68 $21.69 |
| Aug 28, 2026 | $21.59 | $21.61 | $21.52 | $21.52 | $-0.20 | -0.91% | 1,056 | $21.59 | $21.52 $21.61 |
| Aug 27, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | +$0.16 | +0.73% | 583 | $21.70 | $21.71 $21.71 |
| Aug 26, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | +$0.01 | +0.06% | 92 | $21.50 | $21.56 $21.56 |
| Aug 25, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | $-0.02 | -0.10% | 13 | $21.54 | $21.55 $21.55 |
| Aug 24, 2026 | $21.51 | $21.65 | $21.51 | $21.57 | +$0.22 | +1.04% | 808 | $21.54 | $21.51 $21.65 |
| Aug 21, 2026 | $21.35 | $21.38 | $21.35 | $21.35 | +$0.51 | +2.43% | 1,342 | $21.35 | $21.35 $21.38 |