Skip to main content
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)
BATS: CBXA · Real-Time Price · USD
22.48
-0.05 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
22.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CBXA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4622.5122.4622.5122.51-0.07%10
Apr 27, 202622.5322.5522.5122.5322.53-0.40%1,610
Apr 24, 202622.6222.6222.6222.6222.610.16%87
Apr 23, 202622.5822.6022.5622.5822.58-0.38%2,750
Apr 22, 202622.6422.6722.6422.6722.661.30%227
Apr 21, 202622.4522.4522.3822.3822.37-0.36%313
Apr 20, 202622.3522.4622.3522.4622.45-0.40%4,414
Apr 17, 202622.4022.5522.4022.5522.550.85%1,833
Apr 16, 202622.2422.3922.2422.3622.360.39%2,976
Apr 15, 202622.2922.2922.2622.2722.270.02%8,505
Apr 14, 202622.2922.3222.2722.2722.270.43%1,080
Apr 13, 202622.0822.1922.0822.1722.17-635
Apr 10, 202622.0822.1922.0722.1722.170.32%2,427
Apr 9, 202622.0922.1022.0722.1022.100.57%2,940
Apr 8, 202621.9522.0321.9321.9821.980.96%6,290
Apr 7, 202621.7821.7821.7721.7721.77-0.53%1,099
Apr 6, 202621.9521.9821.8821.8821.880.21%7,372
Apr 2, 202621.8621.8621.8421.8421.84-0.61%9,618
Apr 1, 202622.0422.0421.9721.9721.970.01%2,809
Mar 31, 202622.0222.0221.9721.9721.970.20%1,926
Mar 30, 202621.9221.9221.9221.9221.92-0.16%66
Mar 27, 202621.9621.9621.9621.9621.96-1.28%12
Mar 26, 202622.3922.3922.2522.2522.24-1.75%407
Mar 25, 202622.6322.7122.6322.6422.640.80%2,577
Mar 24, 202622.4622.4622.4622.4622.46-1.15%17
Mar 23, 202622.7222.7222.7222.7222.72-0.03%178
Mar 20, 202622.7322.7322.7322.7322.73-0.25%2,004
Mar 19, 202622.7922.7922.7922.7922.79-0.79%12
Mar 18, 202622.9722.9722.9722.9722.97-3.15%4
Mar 17, 202623.7123.7123.7123.7123.710.44%9
Mar 16, 202623.6123.6123.6123.6123.612.27%74
Mar 13, 202623.5923.5923.0923.0923.090.36%1,420
Mar 12, 202622.8523.0122.8523.0123.01-0.20%356
Mar 11, 202623.0723.1523.0323.0523.050.36%1,819
Mar 10, 202623.1723.1922.9722.9722.970.56%884
Mar 9, 202622.9222.9222.7722.8422.840.35%8,114
Mar 6, 202622.8722.8722.7622.7622.76-2.27%5,102
Mar 5, 202623.5323.5323.2923.2923.29-1.75%1,348
Mar 4, 202623.7523.8023.6723.7023.703.96%6,338
Mar 3, 202622.5822.8322.5822.8022.80-0.64%725
Mar 2, 202622.9722.9722.9522.9522.952.45%1,380
Feb 27, 202622.4022.4022.4022.4022.40-1.18%117
Feb 26, 202622.6722.6722.6722.6722.67-1.38%155
Feb 25, 202622.6923.0022.6922.9822.982.81%2,799
Feb 24, 202622.3622.3622.3622.3622.36-0.08%153
Feb 23, 202622.3722.3722.3722.3722.37-1.79%260
Feb 20, 202622.7922.8122.7822.7822.780.05%1,687
Feb 19, 202622.6822.7722.6822.7722.770.34%1,707
Feb 18, 202622.7022.7022.6922.6922.69-0.93%593
Feb 17, 202622.7722.9122.7722.9122.91-1.08%1,359
Feb 13, 202623.0023.1623.0023.1623.161.85%1,039
Feb 12, 202622.7422.7422.7422.7422.74-1.32%1,124
Feb 11, 202623.0123.0423.0123.0423.04-0.86%1,656
Feb 10, 202623.2323.2423.2323.2423.24-1.32%2,160
Feb 9, 202623.3923.5523.3023.5523.55-11,149
Feb 6, 202623.5823.7123.2923.5523.552.55%3,144
Feb 5, 202623.4823.5422.9622.9622.96-4.61%10,333
Feb 4, 202623.9924.0923.9924.0824.08-2.44%806
Feb 3, 202624.8524.8524.0924.6824.68-1.32%3,350
Feb 2, 202625.1825.1925.0125.0125.01-4.86%13,596
Jan 30, 202626.0226.3026.0226.2826.28-0.17%1,259
Jan 29, 202626.3326.3326.3326.3326.33-4.04%119
Jan 28, 202627.4427.4427.4427.4427.44-0.11%3
Jan 27, 202627.1227.4727.0827.4727.471.36%1,343
Jan 26, 202627.2527.2627.1027.1027.10-1.49%780
Jan 23, 202627.5127.5127.5127.5127.510.13%-
Jan 22, 202627.4727.4727.4727.4727.47-0.46%-
Jan 21, 202627.2527.6027.2527.6027.600.47%155
Jan 20, 202627.7427.7427.4727.4727.47-3.65%600
Jan 16, 202628.5228.5228.5228.5228.510.25%-
Jan 15, 202628.4528.4528.4528.4528.45-1.10%1
Jan 14, 202628.6828.7628.6828.7628.761.56%100
Jan 13, 202628.2328.3228.2328.3228.321.99%274
Jan 12, 202627.7727.7727.7727.7727.770.94%26
Jan 9, 202627.5127.5127.5127.5127.51-0.21%1
Jan 8, 202627.5727.5727.5727.5727.570.13%-
Jan 7, 202627.5127.5827.5127.5327.53-0.83%822
Jan 6, 202627.6327.7627.6327.7627.76-1.11%167
Jan 5, 202627.9028.0727.9028.0728.072.79%585
Jan 2, 202627.2327.4627.2327.3127.311.45%1,734
Dec 31, 202527.0127.0226.9226.9226.92-0.40%600
Dec 30, 202527.1227.1327.0327.0327.030.55%200
Dec 29, 202526.8826.8826.8826.8826.88-0.07%1
Dec 26, 202526.8126.9026.8126.9026.900.05%1,811
Dec 24, 202526.8026.8926.8026.8926.89-0.34%200
Dec 23, 202526.9126.9826.9126.9826.98-0.18%329
Dec 22, 202527.3227.3227.0327.0327.030.17%295
Dec 19, 202527.1427.1426.8326.9826.981.91%298
Dec 18, 202527.0827.0826.4826.4826.47-0.67%237
Dec 17, 202526.7026.7026.5926.6526.65-1.07%241
Dec 16, 202526.8426.9426.8426.9426.941.34%203
Dec 15, 202526.5426.5826.5426.5826.58-2.64%258
Dec 12, 202527.2827.3227.2627.3027.30-2.82%1,452
Dec 11, 202527.9428.1027.9428.1027.57-0.18%200
Dec 10, 202528.3128.3828.1528.1527.62-0.15%2,195
Dec 9, 202528.1928.1928.1928.1927.661.36%151
Dec 8, 202527.8127.8127.8127.8127.290.96%126
Dec 5, 202527.6327.6327.4627.5527.03-1.58%1,497
Dec 4, 202527.8627.9927.8627.9927.46-0.29%225
Dec 3, 202528.0728.0728.0728.0727.541.13%27