Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
20.85
+0.24 (1.16%)
Mar 2, 2026, 4:00 PM EST - Market closed
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.59 | 20.88 | 20.59 | 20.85 | 20.85 | 1.16% | 799 |
| Feb 27, 2026 | 20.63 | 20.63 | 20.61 | 20.61 | 20.61 | -0.65% | 101 |
| 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 |
| Jan 28, 2026 | 22.15 | 22.18 | 22.14 | 22.14 | 22.14 | -0.32% | 1,892 |
| Jan 27, 2026 | 22.11 | 22.21 | 22.04 | 22.21 | 22.21 | 0.50% | 1,407 |
| Jan 26, 2026 | 22.14 | 22.19 | 22.10 | 22.10 | 22.10 | -1.16% | 9,244 |
| Jan 23, 2026 | 22.42 | 22.62 | 22.25 | 22.36 | 22.36 | -0.31% | 4,189 |
| Jan 22, 2026 | 22.40 | 22.43 | 22.34 | 22.43 | 22.43 | -0.58% | 3,094 |
| Jan 21, 2026 | 22.62 | 22.62 | 22.32 | 22.56 | 22.56 | 0.18% | 6,774 |
| Jan 20, 2026 | 22.77 | 22.81 | 22.52 | 22.52 | 22.52 | -4.90% | 13,456 |
| Jan 16, 2026 | 23.68 | 23.68 | 23.55 | 23.68 | 23.68 | -0.08% | 1,140 |
| Jan 15, 2026 | 23.83 | 23.83 | 23.70 | 23.70 | 23.70 | -2.39% | 937 |
| Jan 14, 2026 | 23.90 | 24.28 | 23.90 | 24.28 | 24.28 | 3.06% | 27,137 |
| Jan 13, 2026 | 23.19 | 23.58 | 23.19 | 23.56 | 23.56 | 2.35% | 1,065 |
| Jan 12, 2026 | 22.88 | 23.13 | 22.88 | 23.02 | 23.02 | 0.79% | 4,104 |
| Jan 9, 2026 | 22.87 | 23.12 | 22.84 | 22.84 | 22.84 | -0.74% | 30,640 |
| Jan 8, 2026 | 22.98 | 23.03 | 22.96 | 23.01 | 23.01 | -0.42% | 8,721 |
| Jan 7, 2026 | 23.28 | 23.28 | 23.11 | 23.11 | 23.11 | -1.24% | 3,422 |
| Jan 6, 2026 | 23.56 | 23.56 | 23.28 | 23.40 | 23.40 | -1.33% | 8,383 |
| Jan 5, 2026 | 23.62 | 23.77 | 23.62 | 23.71 | 23.71 | 3.21% | 1,335 |
| Jan 2, 2026 | 22.86 | 23.14 | 22.86 | 22.97 | 22.97 | 1.32% | 4,366 |
| Dec 31, 2025 | 22.71 | 22.71 | 22.65 | 22.67 | 22.67 | -0.34% | 3,075 |
| Dec 30, 2025 | 22.76 | 22.94 | 22.74 | 22.75 | 22.75 | 0.34% | 5,420 |
| Dec 29, 2025 | 22.75 | 22.75 | 22.67 | 22.67 | 22.67 | -0.46% | 5,747 |
| Dec 26, 2025 | 22.90 | 22.90 | 22.71 | 22.78 | 22.78 | - | 4,114 |
| Dec 24, 2025 | 22.69 | 22.80 | 22.69 | 22.78 | 22.78 | -0.34% | 4,847 |
| Dec 23, 2025 | 22.80 | 22.90 | 22.80 | 22.86 | 22.86 | -0.57% | 3,855 |
| Dec 22, 2025 | 23.26 | 23.31 | 22.95 | 22.99 | 22.98 | -0.12% | 5,371 |
| Dec 19, 2025 | 23.05 | 23.09 | 22.94 | 23.01 | 23.01 | 1.41% | 12,487 |
| Dec 18, 2025 | 23.04 | 23.05 | 22.69 | 22.69 | 22.69 | -0.57% | 1,758 |
| Dec 17, 2025 | 23.35 | 23.35 | 22.77 | 22.82 | 22.82 | -0.90% | 2,927 |