Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
20.44
-0.05 (-0.27%)
At close: Mar 19, 2026, 4:00 PM EDT
20.44
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
CBXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 20.45 | 20.45 | 20.44 | 20.44 | 20.44 | -0.27% | 149 |
| Mar 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.30% | 82 |
| Mar 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.12% | 4 |
| Mar 16, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.97% | 4 |
| Mar 13, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.16% | 6 |
| Mar 12, 2026 | 20.44 | 20.51 | 20.44 | 20.51 | 20.51 | -0.09% | 930 |
| Mar 11, 2026 | 20.52 | 20.55 | 20.51 | 20.53 | 20.53 | 0.15% | 1,806 |
| Mar 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.25% | 4 |
| Mar 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.19% | 4 |
| Mar 6, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.92% | 21 |
| Mar 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.70% | 23 |
| Mar 4, 2026 | 20.79 | 20.79 | 20.74 | 20.74 | 20.74 | 1.70% | 107 |
| Mar 3, 2026 | 20.37 | 20.40 | 20.37 | 20.40 | 20.40 | -0.29% | 3,603 |
| Mar 2, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.45 | 1.06% | 16 |
| Feb 27, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.55% | 4 |
| Feb 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.58% | 4 |
| Feb 25, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.26% | 4 |
| Feb 24, 2026 | 20.22 | 20.23 | 20.20 | 20.22 | 20.22 | -0.05% | 3,800 |
| Feb 23, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.78% | 30 |
| Feb 20, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% | 19 |
| Feb 19, 2026 | 20.33 | 20.37 | 20.33 | 20.37 | 20.37 | 0.19% | 170 |
| Feb 18, 2026 | 20.42 | 20.42 | 20.34 | 20.34 | 20.34 | -0.44% | 197 |
| Feb 17, 2026 | 20.41 | 20.43 | 20.41 | 20.43 | 20.43 | -0.38% | 274 |
| Feb 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.86% | 81 |
| Feb 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.58% | 15 |
| Feb 11, 2026 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | -0.49% | 460 |
| Feb 10, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.54 | -0.53% | 37 |
| Feb 9, 2026 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | 0.05% | 227 |
| Feb 6, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.26% | 79 |
| Feb 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -2.26% | 177 |
| Feb 4, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.96% | 255 |
| Feb 3, 2026 | 21.16 | 21.16 | 20.99 | 21.06 | 21.06 | -0.64% | 759 |
| Feb 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.34% | 154 |
| Jan 30, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.70 | -0.11% | 62 |
| Jan 29, 2026 | 21.85 | 21.85 | 21.71 | 21.73 | 21.73 | -1.96% | 1,191 |
| Jan 28, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.12% | 106 |
| Jan 27, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.72% | 127 |
| Jan 26, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.92% | 220 |
| Jan 23, 2026 | 22.39 | 22.39 | 22.23 | 22.23 | 22.23 | -0.04% | 510 |
| Jan 22, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.43% | 96 |
| Jan 21, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.22% | 207 |
| Jan 20, 2026 | 22.30 | 22.34 | 22.29 | 22.29 | 22.29 | -2.91% | 476 |
| Jan 16, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.04% | 361 |
| Jan 15, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.32% | 500 |
| Jan 14, 2026 | 23.04 | 23.26 | 23.04 | 23.26 | 23.26 | 1.72% | 3,857 |
| Jan 13, 2026 | 22.85 | 22.87 | 22.85 | 22.86 | 22.86 | 1.57% | 447 |
| Jan 12, 2026 | 22.57 | 22.57 | 22.51 | 22.51 | 22.51 | 0.50% | 976 |
| Jan 9, 2026 | 22.52 | 22.55 | 22.40 | 22.40 | 22.40 | -0.32% | 5,009 |
| Jan 8, 2026 | 22.46 | 22.48 | 22.44 | 22.47 | 22.47 | -0.08% | 11,469 |
| Jan 7, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.76% | - |