Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
21.96
-0.06 (-0.27%)
Feb 27, 2026, 4:00 PM EST - Market closed
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.96 | 21.96 | 21.95 | 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 |
| Jan 28, 2026 | 23.19 | 23.23 | 23.18 | 23.19 | 23.18 | -0.05% | 2,123 |
| Jan 27, 2026 | 23.10 | 23.20 | 23.09 | 23.20 | 23.20 | 0.57% | 3,663 |
| Jan 26, 2026 | 23.09 | 23.11 | 23.06 | 23.07 | 23.07 | -0.61% | 1,487 |
| Jan 23, 2026 | 23.17 | 23.34 | 23.17 | 23.21 | 23.21 | -0.06% | 3,278 |
| Jan 22, 2026 | 23.18 | 23.22 | 23.18 | 23.22 | 23.22 | -0.23% | 119 |
| Jan 21, 2026 | 23.22 | 23.27 | 23.05 | 23.27 | 23.27 | 0.06% | 17,543 |
| Jan 20, 2026 | 23.31 | 23.39 | 23.25 | 23.26 | 23.26 | -2.06% | 2,202 |
| Jan 16, 2026 | 23.71 | 23.76 | 23.71 | 23.75 | 23.75 | -0.13% | 840 |
| Jan 15, 2026 | 23.84 | 23.84 | 23.78 | 23.78 | 23.78 | -1.04% | 206 |
| Jan 14, 2026 | 23.93 | 24.03 | 23.93 | 24.03 | 24.03 | 1.42% | 428 |
| Jan 13, 2026 | 23.47 | 23.69 | 23.47 | 23.69 | 23.69 | 1.21% | 614 |
| Jan 12, 2026 | 23.42 | 23.42 | 23.41 | 23.41 | 23.41 | 0.28% | 229 |
| Jan 9, 2026 | 23.37 | 23.45 | 23.34 | 23.34 | 23.34 | -0.24% | 361 |
| Jan 8, 2026 | 23.32 | 23.44 | 23.32 | 23.40 | 23.40 | -0.19% | 3,074 |
| Jan 7, 2026 | 23.46 | 23.46 | 23.45 | 23.45 | 23.44 | -0.51% | 138 |
| Jan 6, 2026 | 23.66 | 23.66 | 23.54 | 23.57 | 23.56 | -0.61% | 1,221 |
| Jan 5, 2026 | 23.67 | 23.71 | 23.67 | 23.71 | 23.71 | 1.58% | 456 |
| Jan 2, 2026 | 23.28 | 23.39 | 23.28 | 23.34 | 23.34 | 0.81% | 1,320 |
| Dec 31, 2025 | 23.19 | 23.19 | 23.15 | 23.15 | 23.15 | -0.22% | 568 |
| Dec 30, 2025 | 23.24 | 23.26 | 23.21 | 23.21 | 23.21 | 0.13% | 755 |
| Dec 29, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 23.17 | -0.09% | 596 |
| Dec 26, 2025 | 23.17 | 23.21 | 23.17 | 23.20 | 23.20 | -0.11% | 2,255 |
| Dec 24, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.12% | - |
| Dec 23, 2025 | 23.20 | 23.30 | 23.20 | 23.25 | 23.25 | -0.18% | 7,642 |
| Dec 22, 2025 | 23.41 | 23.41 | 23.29 | 23.29 | 23.29 | 0.10% | 422 |
| Dec 19, 2025 | 23.27 | 23.27 | 23.26 | 23.27 | 23.27 | 0.78% | 824 |
| Dec 18, 2025 | 23.17 | 23.17 | 23.09 | 23.09 | 23.09 | -0.36% | 3,282 |
| Dec 17, 2025 | 23.26 | 23.31 | 23.17 | 23.17 | 23.17 | -0.43% | 1,400 |
| Dec 16, 2025 | 23.25 | 23.27 | 23.25 | 23.27 | 23.27 | 0.54% | 255 |