Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
29.58
+0.08 (0.27%)
Sep 10, 2025, 9:31 AM - Market open
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | 487 |
| Sep 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.48% | 95 |
| Sep 4, 2025 | 29.35 | 29.41 | 29.33 | 29.34 | 29.34 | -0.55% | 300 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.36% | - |
| Sep 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 29, 2025 | 29.18 | 29.22 | 29.18 | 29.20 | 29.20 | -0.86% | 1,700 |
| Aug 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.07% | 12 |
| Aug 27, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.32% | 3,691 |
| Aug 26, 2025 | 29.16 | 29.34 | 29.13 | 29.34 | 29.34 | 0.34% | 3,691 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.22 | 29.24 | 29.24 | -1.26% | 2,009 |
| Aug 22, 2025 | 29.47 | 29.66 | 29.47 | 29.61 | 29.61 | 1.15% | 3,842 |
| Aug 21, 2025 | 29.34 | 29.34 | 29.28 | 29.28 | 29.28 | -0.41% | 401 |
| Aug 20, 2025 | 29.29 | 29.40 | 29.29 | 29.40 | 29.40 | 0.43% | 214 |
| Aug 19, 2025 | 29.38 | 29.38 | 29.24 | 29.27 | 29.27 | -0.64% | 2,658 |
| Aug 18, 2025 | 29.42 | 29.46 | 29.42 | 29.46 | 29.46 | 0.12% | 102 |
| Aug 15, 2025 | 29.45 | 29.45 | 29.43 | 29.43 | 29.43 | -0.04% | 1,001 |
| Aug 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.94% | 1,036 |
| Aug 13, 2025 | 29.72 | 29.73 | 29.72 | 29.72 | 29.72 | 0.47% | 1,036 |
| Aug 12, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.08% | 1,041 |
| Aug 11, 2025 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 0.41% | 1,041 |
| Aug 8, 2025 | 29.44 | 29.44 | 29.43 | 29.43 | 29.43 | -0.12% | 190 |
| Aug 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.37% | 103 |
| Aug 6, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.36 | 0.55% | 1,059 |
| Aug 5, 2025 | 29.17 | 29.19 | 29.09 | 29.19 | 29.19 | -0.12% | 3,845 |
| Aug 4, 2025 | 29.22 | 29.23 | 29.18 | 29.23 | 29.23 | 0.53% | 285 |
| Aug 1, 2025 | 29.20 | 29.20 | 29.07 | 29.08 | 29.08 | -0.94% | 629 |
| Jul 31, 2025 | 29.47 | 29.48 | 29.35 | 29.35 | 29.35 | 0.22% | 2,301 |
| Jul 30, 2025 | 29.37 | 29.37 | 29.29 | 29.29 | 29.29 | -0.31% | 1,000 |
| Jul 29, 2025 | 29.53 | 29.53 | 29.32 | 29.38 | 29.38 | 0.14% | 865 |
| Jul 28, 2025 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 0.44% | 177 |
| Jul 25, 2025 | 29.22 | 29.22 | 29.21 | 29.21 | 29.21 | -0.36% | 394 |
| Jul 24, 2025 | 29.35 | 29.35 | 29.31 | 29.31 | 29.31 | -0.05% | 3,152 |
| Jul 23, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.14% | 6,549 |
| Jul 22, 2025 | 29.30 | 29.37 | 29.30 | 29.37 | 29.37 | 0.46% | 6,549 |
| Jul 21, 2025 | 29.21 | 29.23 | 29.21 | 29.23 | 29.23 | -0.29% | 310 |
| Jul 18, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.31% | 44 |
| Jul 17, 2025 | 29.37 | 29.41 | 29.37 | 29.41 | 29.41 | 0.04% | 352 |
| Jul 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.45% | 6 |
| Jul 15, 2025 | 29.50 | 29.50 | 29.26 | 29.26 | 29.26 | -0.91% | 406 |
| Jul 14, 2025 | 29.54 | 29.58 | 29.52 | 29.53 | 29.53 | 0.54% | 5,501 |
| Jul 11, 2025 | 29.25 | 29.37 | 29.25 | 29.37 | 29.37 | 1.32% | 712 |
| Jul 10, 2025 | 29.02 | 29.02 | 28.98 | 28.99 | 28.99 | 0.12% | 5,504 |
| Jul 9, 2025 | 28.86 | 28.99 | 28.83 | 28.95 | 28.95 | 0.67% | 3,572 |
| Jul 8, 2025 | 28.81 | 28.83 | 28.76 | 28.76 | 28.76 | 0.37% | 475 |
| Jul 7, 2025 | 28.61 | 28.66 | 28.59 | 28.66 | 28.66 | 0.05% | 4,487 |
| Jul 3, 2025 | 28.64 | 28.69 | 28.64 | 28.64 | 28.64 | -0.06% | 5,555 |
| Jul 2, 2025 | 28.54 | 28.70 | 28.54 | 28.66 | 28.66 | 0.90% | 7,968 |
| Jul 1, 2025 | 28.48 | 28.48 | 28.40 | 28.40 | 28.40 | -0.45% | 1,180 |
| Jun 30, 2025 | 28.49 | 28.53 | 28.46 | 28.53 | 28.53 | 0.29% | 1,400 |