Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
22.19
-0.04 (-0.20%)
Dec 24, 2025, 1:00 PM EST - Market closed
CBXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.14 | 22.19 | 22.14 | 22.19 | 22.19 | -0.22% | 860 |
| Dec 23, 2025 | 22.26 | 22.29 | 22.23 | 22.23 | 22.23 | -1.66% | 1,898 |
| Dec 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.29 | - | 46 |
| Dec 19, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.29 | 1.18% | - |
| Dec 18, 2025 | 22.63 | 22.65 | 22.35 | 22.35 | 22.03 | -0.44% | 716 |
| Dec 17, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.13 | -0.72% | - |
| Dec 16, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.29 | 0.74% | 9 |
| Dec 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.13 | -1.77% | 249 |
| Dec 12, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | -0.73% | 100 |
| Dec 11, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.69 | -0.38% | 22 |
| Dec 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.78 | -0.12% | - |
| Dec 9, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.80 | 0.97% | 15 |
| Dec 8, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.58 | 0.62% | 599 |
| Dec 5, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.44 | -1.32% | - |
| Dec 4, 2025 | 23.13 | 23.13 | 23.07 | 23.07 | 22.74 | -0.29% | 598 |
| Dec 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.81 | 0.79% | 107 |
| Dec 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.63 | 2.26% | 18 |
| Dec 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.13 | -1.91% | 109 |
| Nov 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.56 | 0.20% | 81 |
| Nov 26, 2025 | 22.88 | 22.88 | 22.84 | 22.84 | 22.52 | 0.84% | 553 |
| Nov 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.33 | -0.75% | 40 |
| Nov 24, 2025 | 22.62 | 22.82 | 22.61 | 22.82 | 22.50 | 1.70% | 6,104 |
| Nov 21, 2025 | 22.52 | 22.52 | 22.42 | 22.43 | 22.12 | -0.63% | 1,815 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.26 | -1.21% | 175 |
| Nov 19, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.53 | -1.24% | 87 |
| Nov 18, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.82 | 0.42% | 965 |
| Nov 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.72 | -0.82% | 57 |
| Nov 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 22.91 | -1.49% | - |
| Nov 13, 2025 | 23.66 | 23.66 | 23.59 | 23.59 | 23.26 | -1.23% | 562 |
| Nov 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.55 | -0.50% | 3 |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | -1.08% | - |
| Nov 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.92 | 0.82% | 5 |
| Nov 7, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.73 | 1.03% | - |
| Nov 6, 2025 | 23.99 | 23.99 | 23.82 | 23.82 | 23.49 | -1.00% | 13,176 |
| Nov 5, 2025 | 24.08 | 24.08 | 24.06 | 24.06 | 23.72 | 1.16% | 409 |
| Nov 4, 2025 | 23.81 | 23.81 | 23.78 | 23.78 | 23.45 | -2.09% | 409 |
| Nov 3, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 23.95 | -1.17% | 9 |
| Oct 31, 2025 | 24.61 | 24.61 | 24.56 | 24.58 | 24.24 | 1.22% | 612 |
| Oct 30, 2025 | 24.41 | 24.41 | 24.28 | 24.28 | 23.94 | -1.38% | 707 |
| Oct 29, 2025 | 24.76 | 24.76 | 24.60 | 24.62 | 24.28 | -1.03% | 1,200 |
| Oct 28, 2025 | 24.99 | 24.99 | 24.88 | 24.88 | 24.53 | -0.22% | 107 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.94 | 24.94 | 24.59 | 1.32% | 943 |
| Oct 24, 2025 | 24.61 | 24.61 | 24.60 | 24.61 | 24.27 | 0.30% | 400 |
| Oct 23, 2025 | 24.59 | 24.59 | 24.54 | 24.54 | 24.19 | 0.68% | 985 |
| Oct 22, 2025 | 24.39 | 24.40 | 24.37 | 24.37 | 24.03 | -1.18% | 987 |
| Oct 21, 2025 | 24.76 | 24.76 | 24.66 | 24.66 | 24.32 | 0.26% | 1,342 |
| Oct 20, 2025 | 24.67 | 24.67 | 24.58 | 24.60 | 24.25 | 1.42% | 2,510 |
| Oct 17, 2025 | 24.24 | 24.26 | 24.24 | 24.25 | 23.91 | -0.53% | 1,788 |
| Oct 16, 2025 | 24.40 | 24.42 | 24.38 | 24.38 | 24.04 | -1.14% | 1,072 |
| Oct 15, 2025 | 24.57 | 24.66 | 24.57 | 24.66 | 24.32 | -0.34% | 1,028 |