Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
21.17
+0.06 (0.31%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.13 | 21.21 | 21.11 | 21.18 | 21.17 | 0.31% | 8,452 |
| Apr 9, 2026 | 21.00 | 21.16 | 21.00 | 21.11 | 21.11 | 0.48% | 29,753 |
| Apr 8, 2026 | 21.15 | 21.15 | 21.01 | 21.01 | 21.01 | 0.64% | 12,120 |
| Apr 7, 2026 | 20.78 | 20.88 | 20.78 | 20.88 | 20.88 | -0.06% | 2,921 |
| Apr 6, 2026 | 20.95 | 20.95 | 20.89 | 20.89 | 20.89 | 0.90% | 475 |
| Apr 2, 2026 | 20.59 | 20.72 | 20.55 | 20.70 | 20.70 | -0.39% | 13,967 |
| Apr 1, 2026 | 20.82 | 20.86 | 20.78 | 20.79 | 20.79 | 0.13% | 740 |
| Mar 31, 2026 | 20.69 | 20.77 | 20.69 | 20.76 | 20.76 | 0.47% | 5,301 |
| Mar 30, 2026 | 20.79 | 20.79 | 20.66 | 20.66 | 20.66 | 0.19% | 1,929 |
| Mar 27, 2026 | 20.63 | 20.63 | 20.60 | 20.62 | 20.62 | -0.89% | 2,814 |
| Mar 26, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.80 | -0.86% | 4 |
| Mar 25, 2026 | 21.06 | 21.06 | 20.99 | 20.99 | 20.99 | 0.55% | 217 |
| Mar 24, 2026 | 20.98 | 20.98 | 20.85 | 20.87 | 20.87 | -0.48% | 794 |
| Mar 23, 2026 | 20.96 | 21.03 | 20.96 | 20.97 | 20.97 | 0.24% | 3,191 |
| Mar 20, 2026 | 20.90 | 20.92 | 20.87 | 20.92 | 20.92 | -0.09% | 3,191 |
| Mar 19, 2026 | 20.88 | 20.95 | 20.85 | 20.94 | 20.94 | -0.27% | 1,138 |
| Mar 18, 2026 | 21.12 | 21.12 | 21.00 | 21.00 | 21.00 | -1.25% | 1,131 |
| Mar 17, 2026 | 21.22 | 21.27 | 21.18 | 21.26 | 21.26 | 0.19% | 6,225 |
| Mar 16, 2026 | 21.17 | 21.25 | 21.17 | 21.22 | 21.22 | 1.05% | 2,951 |
| Mar 13, 2026 | 21.11 | 21.20 | 21.00 | 21.00 | 21.00 | 0.43% | 3,954 |
| Mar 12, 2026 | 20.90 | 20.94 | 20.89 | 20.91 | 20.91 | -0.05% | 7,974 |
| Mar 11, 2026 | 20.91 | 20.98 | 20.86 | 20.92 | 20.92 | 0.05% | 17,007 |
| Mar 10, 2026 | 20.95 | 21.00 | 20.89 | 20.91 | 20.91 | 0.19% | 5,485 |
| Mar 9, 2026 | 20.83 | 20.87 | 20.81 | 20.87 | 20.87 | 0.36% | 7,405 |
| Mar 6, 2026 | 20.76 | 20.82 | 20.76 | 20.80 | 20.80 | -0.98% | 2,520 |
| Mar 5, 2026 | 21.08 | 21.08 | 20.93 | 21.00 | 21.00 | -0.57% | 3,205 |
| Mar 4, 2026 | 21.06 | 21.18 | 21.06 | 21.12 | 21.12 | 1.73% | 3,988 |
| Mar 3, 2026 | 20.68 | 20.78 | 20.68 | 20.76 | 20.76 | -0.43% | 785 |
| Mar 2, 2026 | 20.71 | 20.88 | 20.71 | 20.85 | 20.85 | 1.16% | 7,594 |
| Feb 27, 2026 | 20.61 | 20.63 | 20.61 | 20.61 | 20.61 | -0.65% | 614 |
| Feb 26, 2026 | 20.76 | 20.76 | 20.70 | 20.75 | 20.74 | -0.55% | 1,989 |
| Feb 25, 2026 | 20.66 | 20.86 | 20.66 | 20.86 | 20.86 | 1.66% | 1,379 |
| Feb 24, 2026 | 20.48 | 20.55 | 20.48 | 20.52 | 20.52 | -0.05% | 6,188 |
| Feb 23, 2026 | 20.65 | 20.65 | 20.51 | 20.53 | 20.53 | -1.25% | 12,571 |
| Feb 20, 2026 | 20.70 | 20.79 | 20.70 | 20.79 | 20.79 | 0.43% | 2,082 |
| Feb 19, 2026 | 20.65 | 20.73 | 20.64 | 20.70 | 20.70 | 0.29% | 11,089 |
| Feb 18, 2026 | 20.73 | 20.76 | 20.64 | 20.64 | 20.64 | -0.53% | 7,861 |
| Feb 17, 2026 | 20.73 | 20.77 | 20.71 | 20.75 | 20.75 | -0.45% | 4,503 |
| Feb 13, 2026 | 20.70 | 20.86 | 20.70 | 20.84 | 20.84 | 1.33% | 1,801 |
| Feb 12, 2026 | 20.81 | 20.81 | 20.57 | 20.57 | 20.57 | -0.92% | 2,607 |
| Feb 11, 2026 | 20.63 | 20.76 | 20.63 | 20.76 | 20.76 | -0.24% | 579 |
| Feb 10, 2026 | 20.79 | 20.89 | 20.79 | 20.81 | 20.81 | -0.57% | 7,857 |
| Feb 9, 2026 | 20.86 | 20.96 | 20.86 | 20.93 | 20.93 | 0.10% | 9,092 |
| Feb 6, 2026 | 20.84 | 21.00 | 20.81 | 20.91 | 20.91 | 2.05% | 8,480 |
| Feb 5, 2026 | 20.81 | 20.84 | 20.49 | 20.49 | 20.49 | -2.80% | 35,510 |
| Feb 4, 2026 | 21.15 | 21.16 | 20.97 | 21.08 | 21.08 | -0.61% | 8,000 |
| Feb 3, 2026 | 21.37 | 21.39 | 21.02 | 21.21 | 21.21 | -0.66% | 12,683 |
| Feb 2, 2026 | 21.42 | 21.51 | 21.35 | 21.35 | 21.35 | -2.29% | 32,266 |
| Jan 30, 2026 | 21.86 | 21.88 | 21.85 | 21.85 | 21.85 | -0.18% | 4,574 |
| Jan 29, 2026 | 21.96 | 21.96 | 21.86 | 21.89 | 21.89 | -1.13% | 7,015 |