Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
22.69
+0.16 (0.71%)
May 1, 2026, 4:00 PM EDT - Market closed
CBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.68% | 46 |
| Apr 30, 2026 | 22.55 | 22.55 | 22.54 | 22.54 | 22.53 | 0.31% | 340 |
| Apr 29, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.46 | -0.07% | 27 |
| Apr 28, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.20% | 17 |
| Apr 27, 2026 | 22.53 | 22.55 | 22.51 | 22.53 | 22.53 | -0.40% | 1,610 |
| Apr 24, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.61 | 0.16% | 87 |
| Apr 23, 2026 | 22.58 | 22.60 | 22.56 | 22.58 | 22.58 | -0.38% | 2,750 |
| Apr 22, 2026 | 22.64 | 22.67 | 22.64 | 22.67 | 22.66 | 1.30% | 227 |
| Apr 21, 2026 | 22.45 | 22.45 | 22.38 | 22.38 | 22.37 | -0.36% | 313 |
| Apr 20, 2026 | 22.35 | 22.46 | 22.35 | 22.46 | 22.45 | -0.40% | 4,414 |
| Apr 17, 2026 | 22.40 | 22.55 | 22.40 | 22.55 | 22.55 | 0.85% | 1,833 |
| Apr 16, 2026 | 22.24 | 22.39 | 22.24 | 22.36 | 22.36 | 0.39% | 2,976 |
| Apr 15, 2026 | 22.29 | 22.29 | 22.26 | 22.27 | 22.27 | 0.02% | 8,505 |
| Apr 14, 2026 | 22.29 | 22.32 | 22.27 | 22.27 | 22.27 | 0.43% | 1,080 |
| Apr 13, 2026 | 22.08 | 22.19 | 22.08 | 22.17 | 22.17 | - | 635 |
| 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 |