Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
22.17
+0.07 (0.32%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 22.08 | 22.19 | 22.07 | 22.17 | 22.17 | 0.32% | 2,427 |
| Apr 9, 2026 | 22.09 | 22.10 | 22.07 | 22.10 | 22.10 | 0.57% | 2,940 |
| Apr 8, 2026 | 21.95 | 22.03 | 21.93 | 21.98 | 21.98 | 0.96% | 6,290 |
| Apr 7, 2026 | 21.78 | 21.78 | 21.77 | 21.77 | 21.77 | -0.53% | 1,099 |
| Apr 6, 2026 | 21.95 | 21.98 | 21.88 | 21.88 | 21.88 | 0.21% | 7,372 |
| Apr 2, 2026 | 21.86 | 21.86 | 21.84 | 21.84 | 21.84 | -0.61% | 9,618 |
| Apr 1, 2026 | 22.04 | 22.04 | 21.97 | 21.97 | 21.97 | 0.01% | 2,809 |
| Mar 31, 2026 | 22.02 | 22.02 | 21.97 | 21.97 | 21.97 | 0.20% | 1,926 |
| Mar 30, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.16% | 66 |
| Mar 27, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.28% | 12 |
| Mar 26, 2026 | 22.39 | 22.39 | 22.25 | 22.25 | 22.24 | -1.75% | 407 |
| Mar 25, 2026 | 22.63 | 22.71 | 22.63 | 22.64 | 22.64 | 0.80% | 2,577 |
| Mar 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.15% | 17 |
| Mar 23, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.03% | 178 |
| Mar 20, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.25% | 2,004 |
| Mar 19, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.79% | 12 |
| Mar 18, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.15% | 4 |
| Mar 17, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.44% | 9 |
| Mar 16, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.27% | 74 |
| Mar 13, 2026 | 23.59 | 23.59 | 23.09 | 23.09 | 23.09 | 0.36% | 1,420 |
| Mar 12, 2026 | 22.85 | 23.01 | 22.85 | 23.01 | 23.01 | -0.20% | 356 |
| Mar 11, 2026 | 23.07 | 23.15 | 23.03 | 23.05 | 23.05 | 0.36% | 1,819 |
| Mar 10, 2026 | 23.17 | 23.19 | 22.97 | 22.97 | 22.97 | 0.56% | 884 |
| Mar 9, 2026 | 22.92 | 22.92 | 22.77 | 22.84 | 22.84 | 0.35% | 8,114 |
| Mar 6, 2026 | 22.87 | 22.87 | 22.76 | 22.76 | 22.76 | -2.27% | 5,102 |
| Mar 5, 2026 | 23.53 | 23.53 | 23.29 | 23.29 | 23.29 | -1.75% | 1,348 |
| Mar 4, 2026 | 23.75 | 23.80 | 23.67 | 23.70 | 23.70 | 3.96% | 6,338 |
| Mar 3, 2026 | 22.58 | 22.83 | 22.58 | 22.80 | 22.80 | -0.64% | 725 |
| Mar 2, 2026 | 22.97 | 22.97 | 22.95 | 22.95 | 22.95 | 2.45% | 1,380 |
| Feb 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.18% | 117 |
| Feb 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.38% | 155 |
| Feb 25, 2026 | 22.69 | 23.00 | 22.69 | 22.98 | 22.98 | 2.81% | 2,799 |
| Feb 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.08% | 153 |
| Feb 23, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.79% | 260 |
| Feb 20, 2026 | 22.79 | 22.81 | 22.78 | 22.78 | 22.78 | 0.05% | 1,687 |
| Feb 19, 2026 | 22.68 | 22.77 | 22.68 | 22.77 | 22.77 | 0.34% | 1,707 |
| Feb 18, 2026 | 22.70 | 22.70 | 22.69 | 22.69 | 22.69 | -0.93% | 593 |
| Feb 17, 2026 | 22.77 | 22.91 | 22.77 | 22.91 | 22.91 | -1.08% | 1,359 |
| Feb 13, 2026 | 23.00 | 23.16 | 23.00 | 23.16 | 23.16 | 1.85% | 1,039 |
| Feb 12, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.32% | 1,124 |
| Feb 11, 2026 | 23.01 | 23.04 | 23.01 | 23.04 | 23.04 | -0.86% | 1,656 |
| Feb 10, 2026 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | -1.32% | 2,160 |
| Feb 9, 2026 | 23.39 | 23.55 | 23.30 | 23.55 | 23.55 | - | 11,149 |
| Feb 6, 2026 | 23.58 | 23.71 | 23.29 | 23.55 | 23.55 | 2.55% | 3,144 |
| Feb 5, 2026 | 23.48 | 23.54 | 22.96 | 22.96 | 22.96 | -4.61% | 10,333 |
| Feb 4, 2026 | 23.99 | 24.09 | 23.99 | 24.08 | 24.08 | -2.44% | 806 |
| Feb 3, 2026 | 24.85 | 24.85 | 24.09 | 24.68 | 24.68 | -1.32% | 3,350 |
| Feb 2, 2026 | 25.18 | 25.19 | 25.01 | 25.01 | 25.01 | -4.86% | 13,596 |
| Jan 30, 2026 | 26.02 | 26.30 | 26.02 | 26.28 | 26.28 | -0.17% | 1,259 |
| Jan 29, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.04% | 119 |