Calamos Bitcoin 80 Series Structured Alt Protection ETF - January (CBTJ)

CBTJ
🏛️ 미국 →
27.56
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 27.52 27.76 27.49 27.56 0.0M
2025-09-25 28.04 28.04 27.49 27.60 0.0M
2025-09-24 28.28 28.48 28.28 28.40 0.0M
2025-09-23 28.27 28.35 28.05 28.05 0.0M
2025-09-22 28.50 28.51 28.10 28.10 0.0M
2025-09-19 28.91 28.94 28.75 28.75 0.0M
2025-09-18 29.17 29.29 29.10 29.16 0.0M
2025-09-17 28.92 28.92 28.66 28.84 0.0M
2025-09-16 28.68 29.07 28.68 29.07 0.0M
2025-09-15 28.61 28.77 28.61 28.77 0.0M
2025-09-12 28.80 29.06 28.80 29.06 0.0M
2025-09-11 28.63 28.68 28.61 28.68 0.0M
2025-09-10 28.50 28.59 28.42 28.47 0.0M
2025-09-09 28.33 28.35 28.04 28.04 0.0M
2025-09-08 28.20 28.38 28.20 28.20 0.0M
2025-09-05 28.32 28.38 27.87 28.08 0.0M
2025-09-04 27.87 27.91 27.77 27.77 0.0M
2025-09-03 28.08 28.23 28.02 28.23 0.0M
2025-09-02 27.77 28.05 27.77 27.89 0.0M
2025-08-29 27.65 27.69 27.43 27.45 0.0M
2025-08-28 28.37 28.37 28.10 28.10 0.0M
2025-08-27 27.98 28.24 27.98 28.13 0.0M
2025-08-26 27.75 27.97 27.66 27.96 0.0M
2025-08-25 28.01 28.18 27.92 27.95 0.0M
2025-08-22 28.25 28.92 28.15 28.89 0.0M
2025-08-21 28.30 28.34 28.15 28.15 0.0M
2025-08-20 28.38 28.50 28.36 28.50 0.0M
2025-08-19 28.72 28.79 28.19 28.26 0.0M
2025-08-18 28.57 28.83 28.57 28.82 0.0M
2025-08-15 29.07 29.07 28.83 28.83 0.0M
2025-08-14 29.04 29.04 28.86 28.95 0.0M
2025-08-13 29.58 29.72 29.54 29.72 0.0M
2025-08-12 29.16 29.25 29.16 29.23 0.0M
2025-08-11 29.34 29.36 29.13 29.13 0.0M
2025-08-08 28.81 28.84 28.67 28.73 0.0M
2025-08-07 28.69 28.86 28.66 28.86 0.0M
2025-08-06 28.25 28.51 28.25 28.51 0.0M
2025-08-05 28.27 28.30 28.02 28.19 0.0M
2025-08-04 28.22 28.44 28.22 28.34 0.0M
2025-08-01 28.52 28.52 28.02 28.03 0.0M
2025-07-31 28.84 28.95 28.71 28.71 0.0M
2025-07-30 28.81 28.95 28.56 28.67 0.0M
2025-07-29 29.09 29.09 28.74 28.79 0.0M
2025-07-28 28.85 28.87 28.73 28.81 0.0M
2025-07-25 28.32 28.54 28.23 28.50 0.0M
2025-07-24 28.75 28.98 28.75 28.86 0.0M
2025-07-23 28.70 28.81 28.67 28.75 0.0M
2025-07-22 28.97 28.99 28.73 28.92 0.0M
2025-07-21 28.78 28.97 28.55 28.58 0.0M
2025-07-18 28.80 28.80 28.68 28.73 0.0M
2025-07-17 28.96 29.10 28.90 29.00 0.0M
2025-07-16 28.93 29.12 28.90 28.97 0.0M
2025-07-15 28.68 28.93 28.54 28.59 0.0M
2025-07-14 29.41 29.44 29.14 29.16 0.0M
2025-07-11 28.90 28.90 28.60 28.81 0.0M
2025-07-10 27.60 28.06 27.60 28.02 0.0M
2025-07-09 27.42 27.80 27.31 27.80 0.0M
2025-07-08 27.30 27.37 27.21 27.35 0.0M
2025-07-07 27.11 27.25 27.11 27.21 0.0M
2025-07-03 27.38 27.52 27.34 27.34 0.0M
2025-07-02 27.06 27.39 27.06 27.39 0.0M
2025-07-01 26.91 26.99 26.70 26.72 0.0M
2025-06-30 26.92 27.07 26.91 27.05 0.0M
2025-06-27 26.90 27.01 26.86 26.91 0.0M
2025-06-26 26.91 27.04 26.91 27.04 0.0M
2025-06-25 27.00 27.08 26.88 27.02 0.0M
2025-06-24 26.56 26.72 26.56 26.67 0.0M
2025-06-23 25.92 26.23 25.68 26.23 0.0M
2025-06-20 26.68 26.68 26.20 26.32 0.0M
2025-06-18 26.43 26.56 26.34 26.35 0.0M
2025-06-17 26.59 26.59 26.26 26.51 0.0M
2025-06-16 26.77 27.08 26.77 27.04 0.0M
2025-06-13 26.43 26.60 26.33 26.50 0.0M
2025-06-12 26.77 26.92 26.77 26.77 0.0M
2025-06-11 27.20 27.20 27.01 27.04 0.0M
2025-06-10 27.10 27.17 26.99 27.14 0.0M
2025-06-09 26.74 27.01 26.74 26.97 0.0M
2025-06-06 26.27 26.46 26.25 26.35 0.0M
2025-06-05 26.44 26.50 25.95 25.95 0.0M
2025-06-04 26.42 26.47 26.29 26.31 0.0M
2025-06-03 26.50 26.65 26.42 26.57 0.1M
2025-06-02 26.37 26.44 26.31 26.42 0.0M
2025-05-30 26.47 26.54 26.34 26.44 0.0M
2025-05-29 26.89 26.89 26.47 26.47 0.0M
2025-05-28 26.77 26.79 26.62 26.68 0.1M
2025-05-27 26.98 27.08 26.89 27.04 0.0M
2025-05-23 26.81 26.90 26.75 26.75 0.0M
2025-05-22 27.10 27.22 26.98 27.10 0.1M
2025-05-21 26.49 26.89 26.49 26.80 0.0M
2025-05-20 26.15 26.60 26.15 26.60 0.0M
2025-05-19 25.99 26.36 25.92 26.36 0.0M
2025-05-16 26.00 26.19 26.00 26.14 0.0M
2025-05-15 25.86 26.12 25.76 26.00 0.0M
2025-05-14 25.96 26.07 25.92 26.02 0.0M
2025-05-13 26.00 26.20 26.00 26.20 0.0M
2025-05-12 26.04 26.12 25.67 25.77 0.0M
2025-05-09 25.82 26.02 25.82 25.92 0.0M
2025-05-08 25.45 25.74 25.33 25.68 0.0M
2025-05-07 24.94 25.10 24.88 24.99 0.0M
2025-05-06 24.62 24.79 24.52 24.79 0.0M
2025-05-05 24.61 24.75 24.58 24.67 0.0M
2025-05-02 25.03 25.13 25.00 25.04 0.0M
2025-05-01 24.91 25.09 24.84 25.01 0.0M
2025-04-30 24.73 24.73 24.54 24.64 0.0M
2025-04-29 24.77 24.87 24.69 24.87 0.0M
2025-04-28 24.89 24.89 24.60 24.74 0.0M
2025-04-25 24.77 24.86 24.73 24.83 0.0M
2025-04-24 24.51 24.62 24.47 24.61 0.0M
2025-04-23 24.61 24.68 24.45 24.58 0.0M
2025-04-22 24.18 24.38 24.18 24.32 0.0M
2025-04-21 23.77 24.01 23.77 23.83 0.0M
2025-04-17 23.43 23.57 23.43 23.51 0.0M
2025-04-16 23.26 23.53 23.26 23.48 0.0M
2025-04-15 23.63 23.65 23.39 23.39 0.0M
2025-04-14 23.63 23.66 23.40 23.60 0.0M
2025-04-11 23.34 23.50 23.15 23.47 0.0M
2025-04-10 23.12 23.15 22.79 22.98 0.1M
2025-04-09 22.67 23.36 22.61 23.28 0.1M
2025-04-08 23.06 23.06 22.59 22.66 0.0M
2025-04-07 22.73 23.04 22.54 22.85 0.2M
2025-04-04 23.32 23.58 23.27 23.43 0.1M
2025-04-03 23.22 23.28 23.14 23.26 0.0M
2025-04-02 23.66 23.84 23.63 23.76 0.0M
2025-04-01 23.33 23.58 23.33 23.54 0.0M
2025-03-31 23.26 23.36 23.14 23.22 0.0M
2025-03-28 23.53 23.53 23.32 23.34 0.0M
2025-03-27 23.64 23.74 23.53 23.72 0.0M
2025-03-26 23.73 23.78 23.54 23.65 0.0M
2025-03-25 23.84 23.84 23.73 23.82 0.0M
2025-03-24 23.73 23.91 23.73 23.86 0.0M
2025-03-21 23.30 23.36 23.27 23.34 0.0M
2025-03-20 23.54 23.55 23.35 23.42 0.0M
2025-03-19 23.35 23.66 23.35 23.53 0.0M
2025-03-18 23.24 23.24 23.09 23.20 0.0M
2025-03-17 23.36 23.51 23.28 23.49 0.0M
2025-03-14 23.27 23.56 23.27 23.50 0.0M
2025-03-13 23.35 23.35 22.99 23.02 0.0M
2025-03-12 23.41 23.41 23.08 23.39 0.1M
2025-03-11 23.22 23.37 22.89 23.35 0.0M
2025-03-10 23.27 23.28 22.77 22.95 0.1M
2025-03-07 24.07 24.30 23.78 23.78 0.0M
2025-03-06 24.05 24.31 24.00 24.10 0.0M
2025-03-05 24.07 24.24 23.91 24.24 0.0M
2025-03-04 23.33 24.02 23.19 23.88 0.1M
2025-03-03 24.56 24.56 23.64 23.70 0.0M
2025-02-28 23.09 23.48 23.09 23.41 0.0M
2025-02-27 23.67 23.67 23.20 23.29 0.0M
2025-02-26 23.60 23.95 23.20 23.43 0.0M
2025-02-25 24.13 24.13 23.62 23.93 0.0M
2025-02-24 24.84 24.84 24.57 24.64 0.0M
2025-02-21 25.29 25.29 24.72 24.79 0.1M
2025-02-20 25.09 25.18 24.87 25.14 0.1M
2025-02-19 24.78 24.91 24.78 24.87 0.1M
2025-02-18 24.93 24.93 24.52 24.56 0.1M
2025-02-14 24.96 25.18 24.91 24.94 0.1M
2025-02-13 24.74 24.90 24.67 24.90 0.2M
2025-02-12 24.52 24.93 24.52 24.89 0.0M
2025-02-11 24.97 24.97 24.68 24.70 0.2M
2025-02-10 25.04 25.09 24.94 25.04 0.1M
2025-02-07 25.04 25.33 24.81 24.81 0.2M
2025-02-06 25.16 25.17 24.78 24.92 0.2M
2025-02-05 25.01 25.22 24.92 25.02 0.3M
2025-02-04 25.01 25.01 25.00 25.01 0.7M