Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)

CBXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	26.98	27.04	26.98	27.04	27.04	0.04%	271
Sep 25, 2025	27.11	27.11	27.03	27.03	27.03	-2.05%	2,254
Sep 24, 2025	27.52	27.68	27.52	27.60	27.60	0.84%	2,754
Sep 23, 2025	27.57	27.57	27.37	27.37	27.37	-0.20%	4,120
Sep 22, 2025	27.51	27.51	27.42	27.42	27.42	-1.47%	4,278
Sep 19, 2025	27.83	27.83	27.83	27.83	27.83	-1.00%	10
Sep 18, 2025	28.05	28.16	28.05	28.11	28.11	0.86%	2,442
Sep 17, 2025	27.86	27.93	27.74	27.87	27.87	-0.39%	2,721
Sep 16, 2025	27.79	28.00	27.78	27.98	27.98	0.61%	5,655
Sep 15, 2025	27.76	27.81	27.74	27.81	27.81	-0.70%	2,174
Sep 12, 2025	27.80	28.01	27.80	28.01	28.01	0.84%	306
Sep 11, 2025	27.63	27.77	27.58	27.77	27.77	0.50%	1,940
Sep 10, 2025	27.67	27.69	27.64	27.64	27.64	1.16%	1,032
Sep 9, 2025	27.52	27.54	27.25	27.32	27.32	-0.48%	4,956
Sep 8, 2025	27.45	27.51	27.45	27.45	27.45	0.29%	2,360
Sep 5, 2025	27.55	27.56	27.23	27.37	27.37	0.84%	9,920
Sep 4, 2025	27.13	27.16	27.12	27.15	27.15	-1.04%	819
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.