Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
22.01
+0.03 (0.14%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.11% | 148 |
| Apr 9, 2026 | 22.00 | 22.00 | 21.99 | 21.99 | 21.98 | - | 1,984 |
| Apr 8, 2026 | 22.01 | 22.01 | 21.97 | 21.99 | 21.99 | 0.09% | 451 |
| Apr 7, 2026 | 21.94 | 21.97 | 21.93 | 21.97 | 21.96 | -0.05% | 1,007 |
| Apr 6, 2026 | 21.97 | 21.98 | 21.97 | 21.98 | 21.98 | 0.21% | 1,057 |
| Apr 2, 2026 | 21.89 | 21.94 | 21.89 | 21.93 | 21.93 | -0.16% | 3,199 |
| Apr 1, 2026 | 21.96 | 21.97 | 21.96 | 21.97 | 21.97 | 0.05% | 2,436 |
| Mar 31, 2026 | 21.98 | 21.98 | 21.95 | 21.96 | 21.96 | -0.11% | 5,523 |
| Mar 30, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 60 |
| Mar 27, 2026 | 21.97 | 21.98 | 21.96 | 21.98 | 21.98 | -0.14% | 1,598 |
| Mar 26, 2026 | 21.98 | 22.03 | 21.98 | 22.01 | 22.01 | -0.25% | 1,275 |
| Mar 25, 2026 | 22.08 | 22.08 | 22.07 | 22.07 | 22.06 | 0.18% | 502 |
| Mar 24, 2026 | 22.07 | 22.07 | 22.01 | 22.03 | 22.03 | -0.20% | 3,810 |
| Mar 23, 2026 | 22.11 | 22.11 | 22.07 | 22.07 | 22.07 | -0.05% | 930 |
| Mar 20, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | 172 |
| Mar 19, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.09% | 370 |
| Mar 18, 2026 | 22.11 | 22.11 | 22.10 | 22.10 | 22.10 | -0.52% | 206 |
| Mar 17, 2026 | 22.18 | 22.22 | 22.18 | 22.22 | 22.21 | 0.05% | 1,122 |
| Mar 16, 2026 | 22.23 | 22.24 | 22.21 | 22.21 | 22.21 | 0.34% | 1,664 |
| Mar 13, 2026 | 22.25 | 22.25 | 22.13 | 22.13 | 22.13 | 0.07% | 2,437 |
| Mar 12, 2026 | 22.14 | 22.14 | 22.11 | 22.12 | 22.11 | - | 1,887 |
| Mar 11, 2026 | 22.13 | 22.16 | 22.12 | 22.12 | 22.12 | -0.05% | 16,107 |
| Mar 10, 2026 | 22.07 | 22.19 | 22.07 | 22.13 | 22.13 | 0.24% | 44,587 |
| Mar 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.08% | 428 |
| Mar 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.42% | 219 |
| Mar 5, 2026 | 22.16 | 22.20 | 22.13 | 22.15 | 22.15 | -0.29% | 7,482 |
| Mar 4, 2026 | 22.20 | 22.21 | 22.18 | 22.21 | 22.21 | 0.75% | 1,220 |
| Mar 3, 2026 | 22.02 | 22.05 | 22.02 | 22.05 | 22.05 | -0.07% | 530 |
| Mar 2, 2026 | 22.03 | 22.06 | 22.03 | 22.06 | 22.06 | 0.46% | 141 |
| Feb 27, 2026 | 21.96 | 21.96 | 21.95 | 21.96 | 21.96 | -0.25% | 306 |
| Feb 26, 2026 | 22.00 | 22.02 | 21.99 | 22.02 | 22.02 | -0.23% | 781 |
| Feb 25, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.06 | 0.50% | 146 |
| Feb 24, 2026 | 21.92 | 21.98 | 21.92 | 21.96 | 21.96 | -0.05% | 2,427 |
| Feb 23, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% | 7 |
| Feb 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.11% | 188 |
| Feb 19, 2026 | 22.02 | 22.02 | 21.99 | 22.02 | 22.02 | 0.01% | 1,482 |
| Feb 18, 2026 | 22.02 | 22.02 | 22.00 | 22.02 | 22.02 | -0.13% | 1,901 |
| Feb 17, 2026 | 22.03 | 22.05 | 22.02 | 22.05 | 22.04 | -0.21% | 1,359 |
| Feb 13, 2026 | 22.05 | 22.10 | 22.05 | 22.09 | 22.09 | 0.34% | 2,931 |
| Feb 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.19% | 101 |
| Feb 11, 2026 | 22.02 | 22.06 | 22.02 | 22.06 | 22.06 | -0.27% | 1,134 |
| Feb 10, 2026 | 22.15 | 22.15 | 22.12 | 22.12 | 22.12 | -0.23% | 450 |
| Feb 9, 2026 | 22.14 | 22.18 | 22.12 | 22.17 | 22.17 | 0.09% | 1,301 |
| Feb 6, 2026 | 22.19 | 22.19 | 22.13 | 22.15 | 22.15 | 0.44% | 2,863 |
| Feb 5, 2026 | 22.08 | 22.08 | 22.05 | 22.05 | 22.05 | -1.05% | 1,496 |
| Feb 4, 2026 | 22.31 | 22.31 | 22.27 | 22.29 | 22.29 | -0.36% | 3,229 |
| Feb 3, 2026 | 22.45 | 22.45 | 22.30 | 22.37 | 22.37 | -0.51% | 1,199 |
| Feb 2, 2026 | 22.50 | 22.52 | 22.48 | 22.48 | 22.48 | -1.46% | 6,682 |
| Jan 30, 2026 | 22.71 | 22.81 | 22.70 | 22.81 | 22.81 | 0.04% | 523 |
| Jan 29, 2026 | 23.04 | 23.04 | 22.80 | 22.81 | 22.81 | -1.64% | 1,936 |