Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
27.82
+0.18 (0.65%)
At close: Jun 6, 2025, 4:00 PM
27.82
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
CBXA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 27.84 | 27.95 | 27.83 | 27.90 | - | 0.94% | 2,431 |
Jun 5, 2025 | 27.81 | 27.81 | 27.64 | 27.64 | 27.64 | -0.86% | 408 |
Jun 4, 2025 | 27.93 | 27.95 | 27.88 | 27.88 | 27.88 | -0.12% | 2,874 |
Jun 3, 2025 | 27.97 | 27.97 | 27.91 | 27.91 | 27.91 | -0.29% | 321 |
Jun 2, 2025 | 27.97 | 28.00 | 27.85 | 28.00 | 28.00 | 0.15% | 6,514 |
May 30, 2025 | 27.97 | 27.99 | 27.91 | 27.95 | 27.95 | -0.11% | 2,488 |
May 29, 2025 | 28.07 | 28.11 | 27.90 | 27.99 | 27.99 | -0.20% | 25,405 |
May 28, 2025 | 28.03 | 28.07 | 28.02 | 28.04 | 28.04 | -0.34% | 8,090 |
May 27, 2025 | 28.11 | 28.14 | 28.02 | 28.14 | 28.14 | 0.51% | 753 |
May 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.37% | 82 |
May 22, 2025 | 28.16 | 28.16 | 28.10 | 28.10 | 28.10 | 0.41% | 2,371 |
May 21, 2025 | 28.00 | 28.05 | 27.86 | 27.99 | 27.99 | 0.24% | 5,890 |
May 20, 2025 | 27.72 | 27.92 | 27.72 | 27.92 | 27.92 | 0.26% | 4,674 |
May 19, 2025 | 27.63 | 27.87 | 27.56 | 27.85 | 27.85 | 0.24% | 9,091 |
May 16, 2025 | 27.71 | 27.78 | 27.66 | 27.78 | 27.78 | 0.41% | 16,994 |
May 15, 2025 | 27.51 | 27.68 | 27.51 | 27.67 | 27.67 | -0.02% | 6,074 |
May 14, 2025 | 27.59 | 27.72 | 27.59 | 27.67 | 27.67 | -0.22% | 18,936 |
May 13, 2025 | 27.69 | 27.76 | 27.62 | 27.73 | 27.73 | 0.61% | 20,002 |
May 12, 2025 | 27.74 | 27.74 | 27.51 | 27.57 | 27.57 | -0.22% | 45,569 |
May 9, 2025 | 27.62 | 27.66 | 27.53 | 27.63 | 27.63 | 0.73% | 23,654 |
May 8, 2025 | 27.25 | 27.45 | 27.25 | 27.43 | 27.43 | 1.43% | 12,066 |
May 7, 2025 | 27.01 | 27.13 | 27.00 | 27.04 | 27.04 | 0.56% | 9,936 |
May 6, 2025 | 26.80 | 26.89 | 26.80 | 26.89 | 26.89 | 0.20% | 1,611 |
May 5, 2025 | 26.78 | 26.89 | 26.78 | 26.84 | 26.84 | -0.61% | 2,735 |
May 2, 2025 | 27.03 | 27.06 | 27.00 | 27.00 | 27.00 | 0.13% | 11,682 |
May 1, 2025 | 26.94 | 27.02 | 26.91 | 26.97 | 26.97 | 0.62% | 8,241 |
Apr 30, 2025 | 26.72 | 26.80 | 26.72 | 26.80 | 26.80 | -0.20% | 21,679 |
Apr 29, 2025 | 26.78 | 26.86 | 26.75 | 26.86 | 26.86 | 0.28% | 13,322 |
Apr 28, 2025 | 26.74 | 26.78 | 26.65 | 26.78 | 26.78 | -0.09% | 12,113 |
Apr 25, 2025 | 26.71 | 26.81 | 26.69 | 26.81 | 26.81 | 0.66% | 1,322 |
Apr 24, 2025 | 26.59 | 26.63 | 26.57 | 26.63 | 26.63 | 0.26% | 3,909 |
Apr 23, 2025 | 26.60 | 26.66 | 26.49 | 26.56 | 26.56 | 0.70% | 8,024 |
Apr 22, 2025 | 26.33 | 26.43 | 26.32 | 26.38 | 26.38 | 1.11% | 6,603 |
Apr 21, 2025 | 26.21 | 26.21 | 26.09 | 26.09 | 26.09 | 0.59% | 2,220 |
Apr 17, 2025 | 25.90 | 26.01 | 25.87 | 25.94 | 25.94 | 0.26% | 2,197 |
Apr 16, 2025 | 25.88 | 25.98 | 25.82 | 25.87 | 25.87 | 0.09% | 14,665 |
Apr 15, 2025 | 26.03 | 26.03 | 25.85 | 25.85 | 25.85 | -0.13% | 12,053 |
Apr 14, 2025 | 25.94 | 25.94 | 25.78 | 25.88 | 25.88 | 0.56% | 18,486 |
Apr 11, 2025 | 25.68 | 25.76 | 25.55 | 25.74 | 25.74 | 0.92% | 9,935 |
Apr 10, 2025 | 25.68 | 25.68 | 25.41 | 25.50 | 25.50 | -0.61% | 14,947 |
Apr 9, 2025 | 25.25 | 25.69 | 25.23 | 25.66 | 25.66 | 1.29% | 30,022 |
Apr 8, 2025 | 25.50 | 25.54 | 25.19 | 25.33 | 25.33 | 1.24% | 46,349 |