Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
20.13
-0.12 (-0.61%)
Jul 23, 2026, 12:52 PM EDT - Market open
CBXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 20.89 | 20.90 | 20.83 | 20.87 | 20.87 | -0.89% | 7,802 |
| May 29, 2026 | 21.02 | 21.14 | 21.01 | 21.06 | 21.06 | -0.10% | 6,002 |
| May 28, 2026 | 21.02 | 21.11 | 21.02 | 21.08 | 21.08 | -0.76% | 8,921 |
| May 27, 2026 | 21.24 | 21.28 | 21.20 | 21.24 | 21.24 | -0.37% | 7,450 |
| May 26, 2026 | 21.42 | 21.53 | 21.32 | 21.32 | 21.32 | -0.02% | 7,186 |
| May 22, 2026 | 21.45 | 21.49 | 21.33 | 21.33 | 21.32 | -0.86% | 7,709 |
| May 21, 2026 | 21.45 | 21.54 | 21.45 | 21.51 | 21.51 | -0.01% | 7,062 |
| May 20, 2026 | 21.46 | 21.53 | 21.46 | 21.51 | 21.51 | 0.31% | 10,872 |
| May 19, 2026 | 21.39 | 21.47 | 21.39 | 21.45 | 21.44 | - | 5,496 |
| May 18, 2026 | 21.46 | 21.49 | 21.38 | 21.45 | 21.44 | -1.06% | 7,711 |
| May 15, 2026 | 21.73 | 21.73 | 21.62 | 21.68 | 21.68 | -0.85% | 7,483 |
| May 14, 2026 | 21.68 | 21.89 | 21.68 | 21.86 | 21.86 | 0.70% | 6,719 |
| May 13, 2026 | 21.74 | 21.76 | 21.62 | 21.71 | 21.71 | -0.42% | 4,222 |
| May 12, 2026 | 21.80 | 21.82 | 21.78 | 21.80 | 21.80 | -0.64% | 5,761 |
| May 11, 2026 | 21.88 | 21.95 | 21.82 | 21.94 | 21.94 | 0.71% | 22,601 |