Calamos Bitcoin 80 Series Structured Alt Protection ETF - April (CBTA)

CBTA
🏛️ 미국 →
31.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.73 31.78 31.73 31.73 0.0M
2025-09-25 31.75 31.75 31.63 31.63 0.0M
2025-09-24 32.35 32.37 32.35 32.37 0.0M
2025-09-23 32.11 32.11 32.10 32.10 0.0M
2025-09-22 32.38 32.38 32.18 32.18 0.0M
2025-09-19 32.85 32.85 32.74 32.74 0.0M
2025-09-18 32.94 33.04 32.85 33.04 0.0M
2025-09-17 32.70 32.74 32.59 32.74 0.0M
2025-09-16 32.66 32.84 32.66 32.84 0.0M
2025-09-15 32.62 32.70 32.62 32.68 0.0M
2025-09-12 32.73 32.88 32.72 32.88 0.0M
2025-09-11 32.58 32.63 32.58 32.63 0.0M
2025-09-10 32.53 32.53 32.43 32.46 0.0M
2025-09-09 32.01 32.13 32.01 32.13 0.0M
2025-09-08 32.35 32.37 32.23 32.24 0.0M
2025-09-05 32.15 32.15 32.15 32.15 0.0M
2025-09-04 31.86 31.86 31.85 31.85 0.0M
2025-09-03 32.16 32.22 32.16 32.22 0.0M
2025-09-02 31.71 32.00 31.71 32.00 0.0M
2025-08-29 31.66 31.66 31.55 31.59 0.0M
2025-08-28 32.24 32.28 32.12 32.12 0.0M
2025-08-27 32.02 32.09 32.02 32.09 0.0M
2025-08-26 31.63 31.92 31.63 31.92 0.0M
2025-08-25 31.87 31.87 31.77 31.77 0.0M
2025-08-22 32.56 32.56 32.52 32.52 0.0M
2025-08-21 31.88 31.88 31.88 31.88 0.0M
2025-08-20 32.15 32.15 32.15 32.15 0.0M
2025-08-19 31.96 31.96 31.89 31.89 0.0M
2025-08-18 32.10 32.29 32.10 32.29 0.0M
2025-08-15 32.31 32.31 32.26 32.26 0.0M
2025-08-14 32.23 32.30 32.20 32.30 0.0M
2025-08-13 32.74 32.85 32.74 32.85 0.0M
2025-08-12 32.52 32.61 32.52 32.57 0.0M
2025-08-11 32.67 32.67 32.50 32.50 0.0M
2025-08-08 32.28 32.28 32.23 32.27 0.0M
2025-08-07 32.23 32.34 32.21 32.34 0.0M
2025-08-06 32.09 32.10 32.09 32.10 0.0M
2025-08-05 31.85 31.85 31.71 31.83 0.0M
2025-08-04 31.63 31.91 31.63 31.91 0.0M
2025-08-01 31.98 31.98 31.59 31.59 0.0M
2025-07-31 32.26 32.36 32.13 32.16 0.0M
2025-07-30 32.31 32.31 32.10 32.10 0.0M
2025-07-29 32.20 32.26 32.11 32.18 0.0M
2025-07-28 32.15 32.19 32.14 32.14 0.0M
2025-07-25 31.80 31.95 31.76 31.94 0.0M
2025-07-24 32.31 32.31 32.18 32.18 0.0M
2025-07-23 32.07 32.19 32.06 32.16 0.0M
2025-07-22 32.11 32.26 32.11 32.20 0.0M
2025-07-21 32.23 32.27 31.96 31.96 0.0M
2025-07-18 32.16 32.23 32.13 32.13 0.0M
2025-07-17 32.32 32.32 32.32 32.32 0.0M
2025-07-16 32.32 32.36 32.18 32.28 0.0M
2025-07-15 32.22 32.22 31.98 32.01 0.0M
2025-07-14 32.68 32.68 32.46 32.51 0.0M
2025-07-11 32.11 32.26 32.10 32.24 0.0M
2025-07-10 31.28 31.56 31.28 31.56 0.0M
2025-07-09 31.07 31.37 31.07 31.37 0.0M
2025-07-08 31.00 31.08 30.98 31.07 0.0M
2025-07-07 30.91 30.91 30.85 30.89 0.0M
2025-07-03 30.97 30.99 30.94 30.94 0.0M
2025-07-02 30.72 30.94 30.72 30.94 0.0M
2025-07-01 30.64 30.64 30.40 30.40 0.0M
2025-06-30 30.67 30.69 30.59 30.67 0.0M
2025-06-27 30.60 30.60 30.52 30.52 0.0M
2025-06-26 30.35 30.65 30.35 30.61 0.0M
2025-06-25 30.42 30.53 30.40 30.52 0.0M
2025-06-24 30.11 30.28 30.11 30.18 0.0M
2025-06-23 29.38 29.83 29.38 29.77 0.0M
2025-06-20 30.04 30.04 29.66 29.75 0.0M
2025-06-18 29.81 29.81 29.72 29.76 0.0M
2025-06-17 29.99 29.99 29.74 29.82 0.0M
2025-06-16 30.13 30.34 30.13 30.34 0.0M
2025-06-13 29.88 29.88 29.73 29.77 0.0M
2025-06-12 30.18 30.19 30.08 30.08 0.0M
2025-06-11 30.30 30.30 30.29 30.29 0.0M
2025-06-10 30.26 30.30 30.23 30.30 0.0M
2025-06-09 29.98 30.21 29.98 30.21 0.0M
2025-06-06 29.64 29.64 29.57 29.57 0.0M
2025-06-05 29.42 29.42 29.24 29.24 0.0M
2025-06-04 29.62 29.65 29.62 29.64 0.0M
2025-06-03 29.67 29.79 29.67 29.77 0.0M
2025-06-02 29.77 30.04 29.77 29.94 0.0M
2025-05-30 30.02 30.05 29.95 30.00 0.0M
2025-05-29 30.26 30.26 29.98 30.01 0.0M
2025-05-28 30.24 30.24 30.03 30.03 0.0M
2025-05-27 30.24 30.28 30.17 30.23 0.0M
2025-05-23 29.96 29.96 29.81 29.93 0.0M
2025-05-22 30.47 30.47 30.14 30.14 0.0M
2025-05-21 29.83 30.03 29.74 30.00 0.0M
2025-05-20 29.86 29.95 29.84 29.95 0.0M
2025-05-19 29.44 29.74 29.44 29.74 0.0M
2025-05-16 29.58 29.62 29.55 29.59 0.0M
2025-05-15 29.24 29.53 29.24 29.42 0.0M
2025-05-14 29.28 29.47 29.28 29.43 0.0M
2025-05-13 29.55 29.55 29.51 29.51 0.0M
2025-05-12 29.36 29.37 29.22 29.22 0.0M
2025-05-09 29.25 29.37 29.24 29.30 0.0M
2025-05-08 28.82 29.02 28.82 29.01 0.0M
2025-05-07 28.36 28.40 28.28 28.29 0.0M
2025-05-06 27.92 28.09 27.92 28.05 0.0M
2025-05-05 27.86 28.01 27.86 27.96 0.0M
2025-05-02 28.36 28.36 28.26 28.26 0.0M
2025-05-01 28.23 28.25 28.18 28.19 0.0M
2025-04-30 27.72 27.87 27.72 27.87 0.0M
2025-04-29 27.87 28.01 27.87 28.01 0.0M
2025-04-28 28.03 28.03 27.81 27.86 0.0M
2025-04-25 27.91 27.99 27.88 27.99 0.0M
2025-04-24 27.61 27.75 27.61 27.71 0.0M
2025-04-23 27.59 27.69 27.43 27.61 0.0M
2025-04-22 27.12 27.30 27.12 27.29 0.0M
2025-04-21 26.90 26.90 26.70 26.76 0.0M
2025-04-17 26.53 26.62 26.50 26.50 0.0M
2025-04-16 26.42 26.54 26.34 26.39 0.0M
2025-04-15 26.50 26.50 26.38 26.38 0.0M
2025-04-14 26.37 26.44 26.35 26.35 0.0M
2025-04-11 26.01 26.24 25.87 26.18 0.0M
2025-04-10 26.05 26.05 25.70 25.73 0.0M
2025-04-09 25.40 26.07 25.38 26.07 0.0M
2025-04-08 25.80 25.80 25.39 25.39 0.0M
2025-04-07 25.01 25.02 25.00 25.02 0.0M