Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
19.92
+0.07 (0.35%)
Jun 11, 2026, 4:00 PM EDT - Market closed
CBXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% | 109 |
| May 29, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | 56 |
| May 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.34% | 9 |
| May 27, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% | 4 |
| May 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% | 10 |
| May 22, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.46% | 29 |
| May 21, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.02% | 4 |
| May 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.17% | 4 |
| May 19, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.02% | 4 |
| May 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.51% | 4 |
| May 15, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.60% | 4 |
| May 14, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.44% | 45 |
| May 13, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.27% | 4 |
| May 12, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.31% | 54 |
| May 11, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% | 14 |
| May 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% | 4 |
| May 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.31% | 4 |
| May 6, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.12% | 73 |
| May 5, 2026 | 20.73 | 20.74 | 20.73 | 20.74 | 20.74 | 0.41% | 415 |
| May 4, 2026 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | 0.42% | 462 |
| May 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.44% | 6 |
| Apr 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.27% | 4 |
| Apr 29, 2026 | 20.47 | 20.47 | 20.42 | 20.42 | 20.42 | -0.22% | 426 |
| Apr 28, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.16% | 5 |
| Apr 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.25% | 9 |
| Apr 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.02% | 4 |
| Apr 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.22% | 5 |
| Apr 22, 2026 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 0.89% | 331 |
| Apr 21, 2026 | 20.49 | 20.49 | 20.42 | 20.42 | 20.42 | -0.29% | 221 |
| Apr 20, 2026 | 20.46 | 20.48 | 20.46 | 20.48 | 20.48 | -0.30% | 172 |
| Apr 17, 2026 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | 0.51% | 454 |
| Apr 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% | 4 |
| Apr 15, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.17% | 4 |
| Apr 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.17% | 46 |
| Apr 13, 2026 | 20.26 | 20.35 | 20.26 | 20.35 | 20.35 | 0.05% | 852 |
| Apr 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.22% | 4 |
| Apr 9, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.22% | 4 |
| Apr 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.37% | 29 |
| Apr 7, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.17% | 4 |
| Apr 6, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% | 4 |
| Apr 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.27% | 16 |
| Apr 1, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.02% | 33 |