Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
22.17
-0.09 (-0.40%)
Jul 23, 2026, 9:43 AM EDT - Market open
CBXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |