Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
24.12
+0.01 (0.04%)
Sep 22, 2026, 4:00 PM EDT - Market closed
CBXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.10 | 24.12 | 24.10 | 24.12 | 24.12 | 0.04% | 293 |
| Sep 21, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.39% | 14 |
| Sep 18, 2026 | 23.75 | 23.78 | 23.73 | 23.78 | 23.78 | 1.55% | 3,117 |
| Sep 17, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.41 | 0.30% | 13 |
| Sep 16, 2026 | 23.29 | 23.34 | 23.29 | 23.34 | 23.34 | 0.11% | 435 |
| Sep 15, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.99% | 55 |
| Sep 14, 2026 | 23.45 | 23.55 | 23.45 | 23.55 | 23.55 | 0.70% | 19,444 |
| Sep 11, 2026 | 23.38 | 23.39 | 23.36 | 23.39 | 23.39 | 0.02% | 1,422 |
| Sep 10, 2026 | 23.31 | 23.38 | 23.31 | 23.38 | 23.38 | -0.21% | 127 |
| Sep 9, 2026 | 23.50 | 23.50 | 23.43 | 23.43 | 23.43 | -0.08% | 336 |
| Sep 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.40% | 16 |
| Sep 4, 2026 | 23.49 | 23.54 | 23.49 | 23.54 | 23.54 | -0.53% | 1,701 |
| Sep 3, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.21% | 35 |
| Sep 2, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.04% | 23 |
| Sep 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.45% | 124 |
| Aug 31, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.52% | 67 |
| Aug 28, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.50% | 14 |
| Aug 27, 2026 | 23.48 | 23.53 | 23.48 | 23.50 | 23.50 | 0.44% | 602 |
| Aug 26, 2026 | 23.30 | 23.39 | 23.30 | 23.39 | 23.39 | 0.02% | 227 |
| Aug 25, 2026 | 23.33 | 23.39 | 23.33 | 23.39 | 23.39 | -0.05% | 243 |
| Aug 24, 2026 | 23.46 | 23.47 | 23.40 | 23.40 | 23.40 | 0.65% | 16,245 |
| Aug 21, 2026 | 23.22 | 23.29 | 23.22 | 23.25 | 23.25 | 1.37% | 3,369 |
| Aug 20, 2026 | 22.90 | 22.98 | 22.90 | 22.94 | 22.94 | 1.45% | 697 |
| Aug 19, 2026 | 22.55 | 22.62 | 22.55 | 22.61 | 22.61 | 1.70% | 6,289 |
| Aug 18, 2026 | 22.15 | 22.26 | 22.15 | 22.23 | 22.23 | 0.18% | 6,513 |
| Aug 17, 2026 | 22.17 | 22.19 | 22.16 | 22.19 | 22.19 | 0.73% | 1,726 |
| Aug 14, 2026 | 22.05 | 22.05 | 22.01 | 22.03 | 22.03 | -0.45% | 2,538 |
| Aug 13, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | 13 |
| 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 |