Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
25.43
-0.09 (-0.33%)
Sep 9, 2025, 4:00 PM - Market closed
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.57 | 25.57 | 25.44 | 25.44 | 25.44 | -0.32% | 3,381 |
| Sep 8, 2025 | 25.54 | 25.61 | 25.52 | 25.52 | 25.52 | 0.23% | 6,965 |
| Sep 5, 2025 | 25.55 | 25.55 | 25.40 | 25.46 | 25.46 | 0.51% | 10,218 |
| Sep 4, 2025 | 25.43 | 25.43 | 25.33 | 25.33 | 25.33 | -0.67% | 1,806 |
| Sep 3, 2025 | 25.47 | 25.52 | 25.47 | 25.50 | 25.50 | 0.62% | 526 |
| Sep 2, 2025 | 25.29 | 25.41 | 25.29 | 25.35 | 25.35 | 0.74% | 6,691 |
| Aug 29, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | -0.96% | 1,237 |
| Aug 28, 2025 | 25.46 | 25.53 | 25.40 | 25.40 | 25.40 | -0.26% | 4,882 |
| Aug 27, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | 0.63% | 5,705 |
| Aug 26, 2025 | 25.20 | 25.35 | 25.20 | 25.31 | 25.31 | 0.04% | 8,500 |
| Aug 25, 2025 | 25.38 | 25.45 | 25.30 | 25.30 | 25.30 | -1.56% | 3,848 |
| Aug 22, 2025 | 25.36 | 25.75 | 25.36 | 25.70 | 25.70 | 1.28% | 2,687 |
| Aug 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.62% | 65 |
| Aug 20, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.43% | 305 |
| Aug 19, 2025 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | -0.87% | 4,415 |
| Aug 18, 2025 | 25.61 | 25.69 | 25.60 | 25.65 | 25.65 | -0.23% | 3,638 |
| Aug 15, 2025 | 25.75 | 25.75 | 25.70 | 25.71 | 25.71 | -0.10% | 795 |
| Aug 14, 2025 | 25.78 | 25.82 | 25.70 | 25.73 | 25.73 | -1.34% | 6,453 |
| Aug 13, 2025 | 25.97 | 26.10 | 25.90 | 26.08 | 26.08 | 0.95% | 164,782 |
| Aug 12, 2025 | 25.83 | 25.89 | 25.83 | 25.84 | 25.84 | -0.10% | 1,020 |
| Aug 11, 2025 | 25.89 | 25.92 | 25.81 | 25.86 | 25.86 | 0.94% | 7,034 |
| Aug 8, 2025 | 25.68 | 25.70 | 25.61 | 25.62 | 25.62 | -0.50% | 7,646 |
| Aug 7, 2025 | 25.62 | 25.75 | 25.62 | 25.75 | 25.75 | 0.86% | 5,129 |
| Aug 6, 2025 | 25.50 | 25.59 | 25.43 | 25.53 | 25.53 | 0.27% | 11,916 |
| Aug 5, 2025 | 25.48 | 25.49 | 25.31 | 25.46 | 25.46 | -0.12% | 10,883 |
| Aug 4, 2025 | 25.45 | 25.53 | 25.45 | 25.49 | 25.49 | 0.39% | 4,256 |
| Aug 1, 2025 | 25.50 | 25.51 | 25.38 | 25.39 | 25.39 | -1.11% | 1,906 |
| Jul 31, 2025 | 25.73 | 25.93 | 25.67 | 25.68 | 25.68 | 0.47% | 28,347 |
| Jul 30, 2025 | 25.66 | 25.66 | 25.52 | 25.56 | 25.56 | -0.23% | 2,429 |
| Jul 29, 2025 | 25.71 | 25.71 | 25.60 | 25.62 | 25.62 | -0.05% | 3,522 |
| Jul 28, 2025 | 25.66 | 25.71 | 25.62 | 25.63 | 25.63 | 0.43% | 2,084 |
| Jul 25, 2025 | 25.52 | 25.53 | 25.41 | 25.52 | 25.52 | -0.60% | 21,172 |
| Jul 24, 2025 | 25.62 | 25.73 | 25.62 | 25.67 | 25.67 | 0.01% | 2,951 |
| Jul 23, 2025 | 25.60 | 25.68 | 25.60 | 25.67 | 25.67 | -0.08% | 3,205 |
| Jul 22, 2025 | 25.72 | 25.72 | 25.62 | 25.69 | 25.69 | 0.62% | 3,738 |
| Jul 21, 2025 | 25.67 | 25.72 | 25.53 | 25.53 | 25.53 | -0.23% | 9,104 |
| Jul 18, 2025 | 25.72 | 25.74 | 25.59 | 25.59 | 25.59 | -0.35% | 13,398 |
| Jul 17, 2025 | 25.68 | 25.72 | 25.61 | 25.68 | 25.68 | -0.09% | 6,902 |
| Jul 16, 2025 | 25.68 | 25.78 | 25.66 | 25.70 | 25.70 | 0.73% | 19,776 |
| Jul 15, 2025 | 25.70 | 25.72 | 25.51 | 25.52 | 25.52 | -1.18% | 27,736 |
| Jul 14, 2025 | 25.90 | 25.99 | 25.82 | 25.82 | 25.82 | 0.62% | 42,080 |
| Jul 11, 2025 | 25.61 | 25.66 | 25.56 | 25.66 | 25.66 | 1.46% | 10,410 |
| Jul 10, 2025 | 25.19 | 25.30 | 25.16 | 25.29 | 25.29 | 0.18% | 20,327 |
| Jul 9, 2025 | 24.99 | 25.28 | 24.99 | 25.24 | 25.24 | 0.94% | 36,386 |