Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
27.70
+0.24 (0.86%)
Jul 16, 2025, 11:46 AM - Market open
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.70 | 27.70 | 27.42 | 27.46 | 27.46 | -1.66% | 15,639 |
| Jul 14, 2025 | 28.01 | 28.07 | 27.84 | 27.93 | 27.93 | 1.08% | 7,808 |
| Jul 11, 2025 | 27.57 | 27.66 | 27.48 | 27.63 | 27.63 | 1.93% | 11,057 |
| Jul 10, 2025 | 26.87 | 27.11 | 26.87 | 27.11 | 27.11 | 0.47% | 5,065 |
| Jul 9, 2025 | 26.74 | 26.98 | 26.73 | 26.98 | 26.98 | 1.07% | 5,553 |
| Jul 8, 2025 | 26.69 | 26.69 | 26.63 | 26.69 | 26.69 | 0.37% | 4,450 |
| Jul 7, 2025 | 26.56 | 26.66 | 26.55 | 26.60 | 26.60 | -0.41% | 4,580 |
| Jul 3, 2025 | 26.79 | 26.79 | 26.70 | 26.71 | 26.71 | 0.13% | 1,628 |
| Jul 2, 2025 | 26.53 | 26.71 | 26.53 | 26.67 | 26.67 | 1.55% | 10,313 |
| Jul 1, 2025 | 26.42 | 26.42 | 26.26 | 26.26 | 26.26 | -0.86% | 4,502 |
| Jun 30, 2025 | 26.43 | 26.49 | 26.43 | 26.49 | 26.49 | 0.30% | 164 |
| Jun 27, 2025 | 26.43 | 26.43 | 26.41 | 26.41 | 26.41 | -0.32% | 1,643 |
| Jun 26, 2025 | 26.48 | 26.50 | 26.42 | 26.50 | 26.50 | 0.19% | 814 |
| Jun 25, 2025 | 26.40 | 26.47 | 26.38 | 26.45 | 26.45 | 0.89% | 5,327 |
| Jun 24, 2025 | 26.17 | 26.29 | 26.16 | 26.22 | 26.22 | 1.03% | 1,149 |
| Jun 23, 2025 | 25.61 | 25.97 | 25.61 | 25.95 | 25.95 | -0.12% | 5,919 |
| Jun 20, 2025 | 26.17 | 26.17 | 25.98 | 25.98 | 25.98 | -0.14% | 772 |
| Jun 18, 2025 | 26.05 | 26.10 | 26.00 | 26.02 | 26.02 | -0.27% | 2,213 |
| Jun 17, 2025 | 26.11 | 26.11 | 25.94 | 26.09 | 26.09 | -1.38% | 5,542 |
| Jun 16, 2025 | 26.35 | 26.46 | 26.33 | 26.46 | 26.46 | 1.59% | 2,323 |
| Jun 13, 2025 | 26.02 | 26.12 | 26.02 | 26.04 | 26.04 | -0.87% | 1,680 |
| Jun 12, 2025 | 26.30 | 26.36 | 26.27 | 26.27 | 26.27 | -0.61% | 2,131 |
| Jun 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.17% | 234 |
| Jun 10, 2025 | 26.43 | 26.48 | 26.39 | 26.48 | 26.48 | 0.38% | 2,636 |
| Jun 9, 2025 | 26.24 | 26.38 | 26.23 | 26.38 | 26.38 | 1.72% | 8,146 |
| Jun 6, 2025 | 25.97 | 26.02 | 25.93 | 25.93 | 25.93 | 0.84% | 4,024 |
| Jun 5, 2025 | 25.93 | 25.97 | 25.71 | 25.71 | 25.71 | -1.14% | 9,959 |
| Jun 4, 2025 | 26.00 | 26.01 | 25.99 | 26.01 | 26.01 | -0.36% | 789 |
| Jun 3, 2025 | 26.06 | 26.19 | 26.06 | 26.11 | 26.11 | 0.25% | 1,859 |
| Jun 2, 2025 | 26.06 | 26.06 | 25.99 | 26.04 | 26.04 | -0.11% | 12,107 |
| May 30, 2025 | 26.11 | 26.14 | 26.06 | 26.07 | 26.07 | -0.12% | 4,881 |
| May 29, 2025 | 26.26 | 26.26 | 26.10 | 26.10 | 26.10 | -0.25% | 3,374 |
| May 28, 2025 | 26.32 | 26.32 | 26.17 | 26.17 | 26.17 | -0.84% | 3,064 |
| May 27, 2025 | 26.42 | 26.42 | 26.37 | 26.39 | 26.39 | 0.65% | 3,586 |
| May 23, 2025 | 26.16 | 26.27 | 26.16 | 26.22 | 26.22 | -0.69% | 32,778 |
| May 22, 2025 | 26.44 | 26.46 | 26.40 | 26.40 | 26.40 | 0.69% | 3,995 |
| May 21, 2025 | 26.11 | 26.24 | 26.03 | 26.22 | 26.22 | 0.37% | 11,785 |
| May 20, 2025 | 25.90 | 26.12 | 25.89 | 26.12 | 26.12 | 0.46% | 5,533 |
| May 19, 2025 | 25.76 | 26.00 | 25.76 | 26.00 | 26.00 | 0.65% | 17,180 |
| May 16, 2025 | 25.82 | 25.88 | 25.79 | 25.83 | 25.83 | 0.23% | 10,020 |
| May 15, 2025 | 25.64 | 25.84 | 25.64 | 25.78 | 25.78 | 0.05% | 58,826 |
| May 14, 2025 | 25.75 | 25.78 | 25.67 | 25.76 | 25.76 | -0.23% | 3,913 |
| May 13, 2025 | 25.69 | 25.83 | 25.69 | 25.82 | 25.82 | 0.88% | 4,367 |
| May 12, 2025 | 25.75 | 25.79 | 25.55 | 25.60 | 25.60 | -0.37% | 11,709 |
| May 9, 2025 | 25.69 | 25.72 | 25.64 | 25.69 | 25.69 | 0.51% | 9,227 |
| May 8, 2025 | 25.40 | 25.56 | 25.32 | 25.56 | 25.56 | 1.79% | 10,072 |
| May 7, 2025 | 25.10 | 25.15 | 25.07 | 25.11 | 25.11 | 0.54% | 14,344 |
| May 6, 2025 | 24.90 | 24.98 | 24.84 | 24.98 | 24.98 | 0.24% | 2,104 |
| May 5, 2025 | 24.95 | 24.95 | 24.84 | 24.92 | 24.92 | -0.82% | 4,947 |
| May 2, 2025 | 25.13 | 25.20 | 25.12 | 25.12 | 25.12 | -0.01% | 27,452 |