Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
22.00
0.00 (0.00%)
Jun 11, 2026, 4:00 PM EDT - Market closed
CBXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 21.99 | 22.02 | 21.96 | 22.00 | 22.00 | 0.05% | 7,620 |
| May 29, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.02% | 16 |
| May 28, 2026 | 21.96 | 21.99 | 21.96 | 21.99 | 21.98 | 0.07% | 123 |
| May 27, 2026 | 21.96 | 21.97 | 21.96 | 21.97 | 21.97 | - | 2,211 |
| May 26, 2026 | 22.00 | 22.00 | 21.96 | 21.97 | 21.97 | -0.05% | 1,523 |
| May 22, 2026 | 21.96 | 22.00 | 21.96 | 21.98 | 21.98 | -0.05% | 2,106 |
| May 21, 2026 | 21.96 | 21.99 | 21.96 | 21.99 | 21.99 | -0.02% | 606 |
| May 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.99 | - | 65 |
| May 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.02% | 61 |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.14% | 105 |
| May 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.34% | 67 |
| May 14, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.10 | 0.25% | 56 |
| May 13, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | 22.05 | -0.11% | 433 |
| May 12, 2026 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | -0.21% | 606 |
| May 11, 2026 | 22.10 | 22.12 | 22.08 | 22.12 | 22.12 | 0.20% | 2,879 |
| May 8, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.02% | 3,006 |
| May 7, 2026 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -0.25% | 596 |
| May 6, 2026 | 22.15 | 22.15 | 22.14 | 22.14 | 22.13 | -0.02% | 406 |
| May 5, 2026 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 0.18% | 381 |
| May 4, 2026 | 22.08 | 22.11 | 22.06 | 22.10 | 22.10 | 0.25% | 2,818 |
| May 1, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.21% | 6 |
| Apr 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.02% | 6 |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.11% | 76 |
| Apr 28, 2026 | 22.02 | 22.02 | 21.99 | 22.02 | 22.02 | -0.23% | 578 |
| Apr 27, 2026 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | -0.09% | 746 |
| Apr 24, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.04% | 6 |
| Apr 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.11% | 6 |
| Apr 22, 2026 | 22.12 | 22.13 | 22.12 | 22.13 | 22.12 | 0.43% | 451 |
| Apr 21, 2026 | 22.04 | 22.04 | 22.03 | 22.03 | 22.03 | -0.14% | 119,615 |
| Apr 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.23% | 7 |
| Apr 17, 2026 | 22.08 | 22.11 | 22.08 | 22.11 | 22.11 | 0.30% | 1,049 |
| Apr 16, 2026 | 22.04 | 22.05 | 22.02 | 22.05 | 22.05 | - | 1,487 |
| Apr 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.02% | 101 |
| Apr 14, 2026 | 22.02 | 22.05 | 22.02 | 22.05 | 22.05 | 0.18% | 367 |
| Apr 13, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 17 |
| 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 |