Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
19.81
+0.07 (0.36%)
At close: Jul 2, 2026, 4:00 PM EDT
19.81
0.00 (0.00%)
After-hours: Jul 2, 2026, 8:00 PM EDT
CBXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19.83 | 19.83 | 19.80 | 19.80 | 19.80 | 0.31% | 21 |
| 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 |
| 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 |