Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
22.13
0.00 (0.00%)
Aug 12, 2026, 4:00 PM EDT - Market closed
CBXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.02% | 12 |
| Aug 11, 2026 | 22.19 | 22.19 | 22.14 | 22.14 | 22.13 | -0.07% | 620 |
| Aug 10, 2026 | 22.22 | 22.22 | 22.15 | 22.15 | 22.15 | -0.64% | 258 |
| Aug 7, 2026 | 22.30 | 22.31 | 22.29 | 22.29 | 22.29 | 0.47% | 2,602 |
| Aug 6, 2026 | 22.16 | 22.19 | 22.16 | 22.19 | 22.19 | -0.02% | 1,170 |
| Aug 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.19% | 120 |
| Aug 4, 2026 | 22.09 | 22.17 | 22.09 | 22.15 | 22.15 | 0.11% | 426 |
| Aug 3, 2026 | 22.07 | 22.13 | 22.07 | 22.13 | 22.13 | 0.45% | 2,933 |
| Jul 31, 2026 | 22.04 | 22.08 | 21.99 | 22.03 | 22.03 | -0.95% | 1,149 |
| Jul 30, 2026 | 22.23 | 22.24 | 22.21 | 22.24 | 22.24 | 0.73% | 660 |
| Jul 29, 2026 | 22.17 | 22.17 | 22.08 | 22.08 | 22.08 | -0.16% | 523 |
| Jul 28, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.40% | 81 |
| Jul 27, 2026 | 22.21 | 22.21 | 22.19 | 22.21 | 22.20 | 0.24% | 1,097 |
| Jul 24, 2026 | 22.11 | 22.15 | 22.04 | 22.15 | 22.15 | -0.09% | 1,647 |
| Jul 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.40% | 367 |
| Jul 22, 2026 | 22.25 | 22.26 | 22.23 | 22.26 | 22.26 | -0.20% | 1,414 |
| Jul 21, 2026 | 22.24 | 22.33 | 22.24 | 22.30 | 22.30 | 0.51% | 5,512 |
| Jul 20, 2026 | 22.12 | 22.21 | 22.12 | 22.19 | 22.19 | 0.44% | 8,010 |
| Jul 17, 2026 | 21.95 | 22.09 | 21.94 | 22.09 | 22.09 | -0.07% | 8,570 |
| Jul 16, 2026 | 22.12 | 22.12 | 22.09 | 22.11 | 22.11 | -0.12% | 427 |
| Jul 15, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.12% | 18 |
| Jul 14, 2026 | 22.09 | 22.15 | 22.09 | 22.11 | 22.11 | 1.25% | 4,427 |
| Jul 13, 2026 | 21.91 | 21.91 | 21.82 | 21.84 | 21.84 | -0.97% | 6,821 |
| Jul 10, 2026 | 22.08 | 22.08 | 22.03 | 22.05 | 22.05 | 0.45% | 1,466 |
| Jul 9, 2026 | 21.85 | 21.97 | 21.83 | 21.95 | 21.95 | 0.87% | 15,739 |
| Jul 8, 2026 | 21.72 | 21.76 | 21.71 | 21.76 | 21.76 | -1.25% | 4,741 |
| Jul 7, 2026 | 22.03 | 22.04 | 22.02 | 22.04 | 22.04 | 0.09% | 21,068 |
| Jul 6, 2026 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | -0.04% | 1,152 |
| Jul 2, 2026 | 22.02 | 22.03 | 22.00 | 22.03 | 22.02 | 0.16% | 2,013 |
| Jul 1, 2026 | 22.00 | 22.02 | 21.99 | 21.99 | 21.99 | -0.14% | 2,612 |
| Jun 30, 2026 | 21.99 | 22.02 | 21.99 | 22.02 | 22.02 | -0.02% | 4,164 |
| Jun 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 117 |
| Jun 26, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 8 |
| Jun 25, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.07% | 7 |
| Jun 24, 2026 | 21.98 | 22.01 | 21.97 | 22.01 | 22.01 | -0.04% | 8,507 |
| Jun 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.02% | 529 |
| Jun 22, 2026 | 21.98 | 22.02 | 21.98 | 22.02 | 22.02 | 0.21% | 132 |
| Jun 18, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.07% | 1,476 |
| Jun 17, 2026 | 21.97 | 21.99 | 21.96 | 21.99 | 21.98 | 0.02% | 829 |
| Jun 16, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.14% | 278 |
| Jun 15, 2026 | 21.98 | 22.01 | 21.98 | 22.01 | 22.01 | 0.07% | 2,532 |
| Jun 12, 2026 | 21.95 | 22.00 | 21.95 | 22.00 | 21.99 | -0.02% | 1,403 |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 195 |
| Jun 10, 2026 | 21.97 | 22.00 | 21.97 | 22.00 | 22.00 | 0.02% | 110 |
| Jun 9, 2026 | 21.97 | 22.00 | 21.97 | 22.00 | 22.00 | - | 106 |
| Jun 8, 2026 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | 0.15% | 116 |
| Jun 5, 2026 | 21.96 | 21.97 | 21.96 | 21.96 | 21.96 | -0.04% | 1,254 |
| Jun 4, 2026 | 21.97 | 22.00 | 21.97 | 21.97 | 21.97 | -0.07% | 977 |
| Jun 3, 2026 | 22.00 | 22.00 | 21.96 | 21.99 | 21.99 | 0.11% | 4,998 |
| Jun 2, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.18% | 432 |