Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
27.13
-0.30 (-1.09%)
Sep 4, 2025, 10:33 AM - Market open
CBXJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | - | -1.09% | 130 |
Sep 3, 2025 | 27.35 | 27.45 | 27.33 | 27.43 | 27.43 | 0.76% | 2,293 |
Sep 2, 2025 | 27.23 | 27.29 | 27.19 | 27.22 | 27.22 | 1.21% | 1,442 |
Aug 29, 2025 | 27.18 | 27.18 | 26.89 | 26.90 | 26.90 | -1.62% | 7,018 |
Aug 28, 2025 | 27.44 | 27.50 | 27.34 | 27.34 | 27.34 | -0.02% | 1,108 |
Aug 27, 2025 | 27.40 | 27.42 | 27.28 | 27.35 | 27.35 | 0.46% | 77,951 |
Aug 26, 2025 | 27.05 | 27.25 | 27.00 | 27.22 | 27.22 | 0.19% | 3,975 |
Aug 25, 2025 | 27.27 | 27.41 | 27.17 | 27.17 | 27.17 | -2.33% | 912 |
Aug 22, 2025 | 27.40 | 27.82 | 27.40 | 27.82 | 27.82 | 1.76% | 4,867 |
Aug 21, 2025 | 27.47 | 27.50 | 27.33 | 27.34 | 27.34 | -0.86% | 4,723 |
Aug 20, 2025 | 27.33 | 27.57 | 27.33 | 27.57 | 27.57 | 0.67% | 1,524 |
Aug 19, 2025 | 27.57 | 27.57 | 27.33 | 27.39 | 27.39 | -1.23% | 3,299 |
Aug 18, 2025 | 27.59 | 27.73 | 27.59 | 27.73 | 27.73 | -0.06% | 1,446 |
Aug 15, 2025 | 27.89 | 27.89 | 27.75 | 27.75 | 27.75 | -0.20% | 280 |
Aug 14, 2025 | 27.71 | 27.81 | 27.71 | 27.81 | 27.81 | -1.59% | 305 |
Aug 13, 2025 | 28.15 | 28.26 | 28.14 | 28.26 | 28.26 | 1.00% | 3,541 |
Aug 12, 2025 | 28.01 | 28.02 | 27.97 | 27.98 | 27.98 | 0.24% | 2,239 |
Aug 11, 2025 | 28.01 | 28.07 | 27.91 | 27.91 | 27.91 | 0.86% | 1,100 |
Aug 8, 2025 | 27.69 | 27.70 | 27.64 | 27.67 | 27.67 | -0.26% | 425 |
Aug 7, 2025 | 27.62 | 27.74 | 27.62 | 27.74 | 27.74 | 0.78% | 1,111 |
Aug 6, 2025 | 27.38 | 27.54 | 27.38 | 27.53 | 27.53 | 0.75% | 4,059 |
Aug 5, 2025 | 27.33 | 27.33 | 27.24 | 27.32 | 27.32 | -0.29% | 791 |
Aug 4, 2025 | 27.27 | 27.40 | 27.27 | 27.40 | 27.40 | 0.78% | 1,093 |
Aug 1, 2025 | 27.34 | 27.37 | 27.13 | 27.19 | 27.19 | -1.55% | 8,881 |
Jul 31, 2025 | 27.69 | 27.70 | 27.62 | 27.62 | 27.62 | 0.13% | 367 |
Jul 30, 2025 | 27.68 | 27.68 | 27.47 | 27.58 | 27.58 | -0.27% | 3,072 |
Jul 29, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.02% | 147 |
Jul 28, 2025 | 27.65 | 27.66 | 27.58 | 27.65 | 27.65 | 0.71% | 4,038 |
Jul 25, 2025 | 27.31 | 27.46 | 27.26 | 27.46 | 27.46 | -0.84% | 10,287 |
Jul 24, 2025 | 27.59 | 27.69 | 27.59 | 27.69 | 27.69 | 0.32% | 1,167 |
Jul 23, 2025 | 27.55 | 27.63 | 27.55 | 27.60 | 27.60 | -0.44% | 5,930 |
Jul 22, 2025 | 27.54 | 27.83 | 27.54 | 27.72 | 27.72 | 0.81% | 2,846 |
Jul 21, 2025 | 27.63 | 27.73 | 27.50 | 27.50 | 27.50 | -0.41% | 9,716 |
Jul 18, 2025 | 27.67 | 27.69 | 27.59 | 27.61 | 27.61 | -0.57% | 1,457 |
Jul 17, 2025 | 27.67 | 27.77 | 27.67 | 27.77 | 27.77 | 0.15% | 1,215 |
Jul 16, 2025 | 27.67 | 27.75 | 27.60 | 27.73 | 27.73 | 0.95% | 14,013 |
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 |