Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
19.90
-0.04 (-0.20%)
Aug 12, 2026, 4:00 PM EDT - Market closed
CBXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 19.98 | 19.98 | 19.90 | 19.90 | 19.90 | -0.23% | 545 |
| Aug 11, 2026 | 19.99 | 19.99 | 19.95 | 19.95 | 19.94 | -0.30% | 581 |
| Aug 10, 2026 | 20.02 | 20.07 | 19.97 | 20.01 | 20.00 | -0.25% | 3,795 |
| Aug 7, 2026 | 20.05 | 20.08 | 19.97 | 20.06 | 20.06 | 0.20% | 5,632 |
| Aug 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.17% | 57 |
| Aug 5, 2026 | 20.03 | 20.05 | 20.00 | 20.05 | 20.05 | 0.20% | 6,423 |
| Aug 4, 2026 | 19.98 | 20.01 | 19.97 | 20.01 | 20.01 | 0.12% | 2,689 |
| Aug 3, 2026 | 19.96 | 19.99 | 19.95 | 19.99 | 19.99 | 0.30% | 14,343 |
| Jul 31, 2026 | 19.95 | 19.96 | 19.92 | 19.93 | 19.92 | -0.79% | 1,283 |
| Jul 30, 2026 | 20.11 | 20.13 | 20.06 | 20.08 | 20.08 | 0.42% | 11,251 |
| Jul 29, 2026 | 20.08 | 20.08 | 20.00 | 20.00 | 20.00 | -0.07% | 5,080 |
| Jul 28, 2026 | 20.00 | 20.05 | 19.99 | 20.02 | 20.01 | -0.55% | 3,374 |
| Jul 27, 2026 | 20.20 | 20.20 | 20.08 | 20.13 | 20.13 | 0.17% | 3,513 |
| Jul 24, 2026 | 20.09 | 20.09 | 20.04 | 20.09 | 20.09 | -0.11% | 969 |
| Jul 23, 2026 | 20.16 | 20.18 | 20.08 | 20.11 | 20.11 | -0.67% | 12,594 |
| Jul 22, 2026 | 20.23 | 20.28 | 20.22 | 20.25 | 20.25 | -0.25% | 4,438 |
| Jul 21, 2026 | 20.28 | 20.36 | 20.28 | 20.30 | 20.30 | 0.64% | 1,075 |
| Jul 20, 2026 | 20.11 | 20.22 | 20.10 | 20.17 | 20.17 | 0.43% | 5,301 |
| Jul 17, 2026 | 19.99 | 20.09 | 19.99 | 20.09 | 20.08 | -0.05% | 4,515 |
| Jul 16, 2026 | 20.10 | 20.12 | 20.10 | 20.10 | 20.10 | -0.30% | 1,597 |
| Jul 15, 2026 | 20.19 | 20.22 | 20.16 | 20.16 | 20.15 | -0.05% | 4,471 |
| Jul 14, 2026 | 20.09 | 20.21 | 20.09 | 20.17 | 20.16 | 0.98% | 7,640 |
| Jul 13, 2026 | 20.00 | 20.02 | 19.95 | 19.97 | 19.97 | -0.72% | 1,095 |
| Jul 10, 2026 | 20.16 | 20.18 | 20.09 | 20.11 | 20.11 | 0.28% | 12,895 |
| Jul 9, 2026 | 19.99 | 20.07 | 19.99 | 20.06 | 20.06 | 0.27% | 8,011 |
| Jul 8, 2026 | 19.99 | 20.02 | 19.98 | 20.01 | 20.00 | -0.52% | 2,765 |
| Jul 7, 2026 | 20.08 | 20.14 | 20.05 | 20.11 | 20.11 | -0.04% | 18,104 |
| Jul 6, 2026 | 19.98 | 20.13 | 19.96 | 20.12 | 20.12 | 0.75% | 4,960 |
| Jul 2, 2026 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | 0.54% | 1,350 |
| Jul 1, 2026 | 19.72 | 19.89 | 19.72 | 19.86 | 19.86 | 0.47% | 3,702 |
| Jun 30, 2026 | 19.77 | 19.77 | 19.75 | 19.77 | 19.77 | -0.45% | 6,697 |
| Jun 29, 2026 | 19.85 | 19.87 | 19.85 | 19.86 | 19.86 | -0.05% | 1,096 |
| Jun 26, 2026 | 19.85 | 19.91 | 19.85 | 19.87 | 19.87 | 0.03% | 17,155 |
| Jun 25, 2026 | 19.89 | 19.90 | 19.83 | 19.86 | 19.86 | -0.11% | 1,315 |
| Jun 24, 2026 | 19.99 | 20.00 | 19.87 | 19.89 | 19.89 | -0.71% | 3,145 |
| Jun 23, 2026 | 20.04 | 20.07 | 20.01 | 20.03 | 20.03 | -0.85% | 3,837 |
| Jun 22, 2026 | 20.26 | 20.29 | 20.20 | 20.20 | 20.20 | 0.40% | 1,295 |
| Jun 18, 2026 | 20.19 | 20.19 | 20.08 | 20.12 | 20.12 | -0.37% | 4,586 |
| Jun 17, 2026 | 20.23 | 20.34 | 20.20 | 20.20 | 20.19 | -0.49% | 8,623 |
| Jun 16, 2026 | 20.32 | 20.35 | 20.28 | 20.30 | 20.29 | -0.51% | 8,076 |
| Jun 15, 2026 | 20.44 | 20.46 | 20.40 | 20.40 | 20.40 | 1.02% | 6,481 |
| Jun 12, 2026 | 20.19 | 20.25 | 20.16 | 20.19 | 20.19 | -0.12% | 2,325 |
| Jun 11, 2026 | 20.18 | 20.24 | 20.15 | 20.22 | 20.22 | 0.46% | 4,591 |
| Jun 10, 2026 | 20.09 | 20.13 | 20.09 | 20.13 | 20.12 | -0.03% | 2,040 |
| Jun 9, 2026 | 20.14 | 20.16 | 20.10 | 20.13 | 20.13 | -0.51% | 6,120 |
| Jun 8, 2026 | 20.27 | 20.27 | 20.23 | 20.24 | 20.23 | 1.02% | 1,655 |
| Jun 5, 2026 | 20.15 | 20.17 | 19.96 | 20.03 | 20.03 | -1.09% | 34,235 |
| Jun 4, 2026 | 20.21 | 20.31 | 20.21 | 20.25 | 20.25 | -0.61% | 5,181 |
| Jun 3, 2026 | 20.48 | 20.51 | 20.37 | 20.37 | 20.37 | -0.69% | 6,755 |
| Jun 2, 2026 | 20.62 | 20.65 | 20.47 | 20.52 | 20.52 | -1.70% | 14,933 |