Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
19.90
0.00 (-0.02%)
Aug 12, 2026, 4:00 PM EDT - Market closed
CBXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 11 |
| Aug 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% | 14 |
| Aug 10, 2026 | 19.98 | 19.98 | 19.94 | 19.94 | 19.94 | -0.40% | 112 |
| Aug 7, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 20.02 | 0.30% | 359 |
| Aug 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.13% | 102 |
| Aug 5, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.18% | 17 |
| Aug 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.08% | 10 |
| Aug 3, 2026 | 19.86 | 19.93 | 19.86 | 19.93 | 19.93 | 0.38% | 911 |
| Jul 31, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.75% | 17 |
| Jul 30, 2026 | 19.99 | 20.01 | 19.99 | 20.01 | 20.01 | 0.43% | 2,773 |
| Jul 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.02% | 10 |
| Jul 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.41% | 13 |
| Jul 27, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.28% | 42 |
| Jul 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.11% | 10 |
| Jul 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.34% | 111 |
| Jul 22, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.20% | 12 |
| Jul 21, 2026 | 20.05 | 20.08 | 20.05 | 20.08 | 20.08 | 0.43% | 1,908 |
| Jul 20, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.43% | 220 |
| Jul 17, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.05% | 10 |
| Jul 16, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.22% | 10 |
| Jul 15, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% | 10 |
| Jul 14, 2026 | 19.91 | 19.95 | 19.91 | 19.95 | 19.95 | 0.88% | 1,748 |
| Jul 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.65% | 10 |
| Jul 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.33% | 10 |
| Jul 9, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.35% | 10 |
| Jul 8, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.65% | 11 |
| Jul 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.03% | 20 |
| Jul 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.45% | 11 |
| Jul 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.36% | 41 |
| Jul 1, 2026 | 19.71 | 19.74 | 19.71 | 19.74 | 19.74 | 0.37% | 452 |
| Jun 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.37% | 113 |
| Jun 29, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.02% | 77 |
| Jun 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% | 6 |
| Jun 25, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% | 26 |
| Jun 24, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% | 152 |
| Jun 23, 2026 | 19.82 | 19.84 | 19.82 | 19.84 | 19.84 | -0.45% | 226 |
| Jun 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% | 78 |
| Jun 18, 2026 | 19.87 | 19.90 | 19.83 | 19.87 | 19.87 | -0.23% | 11,927 |
| Jun 17, 2026 | 20.02 | 20.02 | 19.91 | 19.91 | 19.91 | -0.30% | 226 |
| Jun 16, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.25% | 4 |
| Jun 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% | 74 |
| Jun 12, 2026 | 19.89 | 19.91 | 19.89 | 19.91 | 19.91 | -0.05% | 978 |
| Jun 11, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.35% | 4 |
| Jun 10, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.08% | 15 |
| Jun 9, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.22% | 59 |
| Jun 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.57% | 5 |
| Jun 5, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | -0.65% | 299 |
| Jun 4, 2026 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | -0.30% | 390 |
| Jun 3, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% | 169 |
| Jun 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.84% | 25 |