Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
21.00
-0.12 (-0.57%)
Mar 5, 2026, 4:00 PM EST - Market closed
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.08 | 21.08 | 20.93 | 21.00 | 21.00 | -0.57% | 3,205 |
| Mar 4, 2026 | 21.06 | 21.18 | 21.06 | 21.12 | 21.12 | 1.73% | 3,988 |
| Mar 3, 2026 | 20.68 | 20.78 | 20.68 | 20.76 | 20.76 | -0.43% | 785 |
| Mar 2, 2026 | 20.71 | 20.88 | 20.71 | 20.85 | 20.85 | 1.16% | 7,594 |
| Feb 27, 2026 | 20.61 | 20.63 | 20.61 | 20.61 | 20.61 | -0.65% | 614 |
| Feb 26, 2026 | 20.76 | 20.76 | 20.70 | 20.75 | 20.74 | -0.55% | 1,989 |
| Feb 25, 2026 | 20.66 | 20.86 | 20.66 | 20.86 | 20.86 | 1.66% | 1,379 |
| Feb 24, 2026 | 20.48 | 20.55 | 20.48 | 20.52 | 20.52 | -0.05% | 6,188 |
| Feb 23, 2026 | 20.65 | 20.65 | 20.51 | 20.53 | 20.53 | -1.25% | 12,571 |
| Feb 20, 2026 | 20.70 | 20.79 | 20.70 | 20.79 | 20.79 | 0.43% | 2,082 |
| Feb 19, 2026 | 20.65 | 20.73 | 20.64 | 20.70 | 20.70 | 0.29% | 11,089 |
| Feb 18, 2026 | 20.73 | 20.76 | 20.64 | 20.64 | 20.64 | -0.53% | 7,861 |
| Feb 17, 2026 | 20.73 | 20.77 | 20.71 | 20.75 | 20.75 | -0.45% | 4,503 |
| Feb 13, 2026 | 20.70 | 20.86 | 20.70 | 20.84 | 20.84 | 1.33% | 1,801 |
| Feb 12, 2026 | 20.81 | 20.81 | 20.57 | 20.57 | 20.57 | -0.92% | 2,607 |
| Feb 11, 2026 | 20.63 | 20.76 | 20.63 | 20.76 | 20.76 | -0.24% | 579 |
| Feb 10, 2026 | 20.79 | 20.89 | 20.79 | 20.81 | 20.81 | -0.57% | 7,857 |
| Feb 9, 2026 | 20.86 | 20.96 | 20.86 | 20.93 | 20.93 | 0.10% | 9,092 |
| Feb 6, 2026 | 20.84 | 21.00 | 20.81 | 20.91 | 20.91 | 2.05% | 8,480 |
| Feb 5, 2026 | 20.81 | 20.84 | 20.49 | 20.49 | 20.49 | -2.80% | 35,510 |
| Feb 4, 2026 | 21.15 | 21.16 | 20.97 | 21.08 | 21.08 | -0.61% | 8,000 |
| Feb 3, 2026 | 21.37 | 21.39 | 21.02 | 21.21 | 21.21 | -0.66% | 12,683 |
| Feb 2, 2026 | 21.42 | 21.51 | 21.35 | 21.35 | 21.35 | -2.29% | 32,266 |
| Jan 30, 2026 | 21.86 | 21.88 | 21.85 | 21.85 | 21.85 | -0.18% | 4,574 |
| Jan 29, 2026 | 21.96 | 21.96 | 21.86 | 21.89 | 21.89 | -1.13% | 7,015 |
| Jan 28, 2026 | 22.15 | 22.18 | 22.14 | 22.14 | 22.14 | -0.32% | 1,892 |
| Jan 27, 2026 | 22.11 | 22.21 | 22.04 | 22.21 | 22.21 | 0.50% | 1,407 |
| Jan 26, 2026 | 22.14 | 22.19 | 22.10 | 22.10 | 22.10 | -1.16% | 9,244 |
| Jan 23, 2026 | 22.42 | 22.62 | 22.25 | 22.36 | 22.36 | -0.31% | 4,189 |
| Jan 22, 2026 | 22.40 | 22.43 | 22.34 | 22.43 | 22.43 | -0.58% | 3,094 |
| Jan 21, 2026 | 22.62 | 22.62 | 22.32 | 22.56 | 22.56 | 0.18% | 6,774 |
| Jan 20, 2026 | 22.77 | 22.81 | 22.52 | 22.52 | 22.52 | -4.90% | 13,456 |
| Jan 16, 2026 | 23.68 | 23.68 | 23.55 | 23.68 | 23.68 | -0.08% | 1,140 |
| Jan 15, 2026 | 23.83 | 23.83 | 23.70 | 23.70 | 23.70 | -2.39% | 937 |
| Jan 14, 2026 | 23.90 | 24.28 | 23.90 | 24.28 | 24.28 | 3.06% | 27,137 |
| Jan 13, 2026 | 23.19 | 23.58 | 23.19 | 23.56 | 23.56 | 2.35% | 1,065 |
| Jan 12, 2026 | 22.88 | 23.13 | 22.88 | 23.02 | 23.02 | 0.79% | 4,104 |
| Jan 9, 2026 | 22.87 | 23.12 | 22.84 | 22.84 | 22.84 | -0.74% | 30,640 |
| Jan 8, 2026 | 22.98 | 23.03 | 22.96 | 23.01 | 23.01 | -0.42% | 8,721 |
| Jan 7, 2026 | 23.28 | 23.28 | 23.11 | 23.11 | 23.11 | -1.24% | 3,422 |
| Jan 6, 2026 | 23.56 | 23.56 | 23.28 | 23.40 | 23.40 | -1.33% | 8,383 |
| Jan 5, 2026 | 23.62 | 23.77 | 23.62 | 23.71 | 23.71 | 3.21% | 1,335 |
| Jan 2, 2026 | 22.86 | 23.14 | 22.86 | 22.97 | 22.97 | 1.32% | 4,366 |
| Dec 31, 2025 | 22.71 | 22.71 | 22.65 | 22.67 | 22.67 | -0.34% | 3,075 |
| Dec 30, 2025 | 22.76 | 22.94 | 22.74 | 22.75 | 22.75 | 0.34% | 5,420 |
| Dec 29, 2025 | 22.75 | 22.75 | 22.67 | 22.67 | 22.67 | -0.46% | 5,747 |
| Dec 26, 2025 | 22.90 | 22.90 | 22.71 | 22.78 | 22.78 | - | 4,114 |
| Dec 24, 2025 | 22.69 | 22.80 | 22.69 | 22.78 | 22.78 | -0.34% | 4,847 |
| Dec 23, 2025 | 22.80 | 22.90 | 22.80 | 22.86 | 22.86 | -0.57% | 3,855 |
| Dec 22, 2025 | 23.26 | 23.31 | 22.95 | 22.99 | 22.98 | -0.12% | 5,371 |
| Dec 19, 2025 | 23.05 | 23.09 | 22.94 | 23.01 | 23.01 | 1.41% | 12,487 |
| Dec 18, 2025 | 23.04 | 23.05 | 22.69 | 22.69 | 22.69 | -0.57% | 1,758 |
| Dec 17, 2025 | 23.35 | 23.35 | 22.77 | 22.82 | 22.82 | -0.90% | 2,927 |
| Dec 16, 2025 | 22.98 | 23.05 | 22.97 | 23.03 | 23.03 | 0.81% | 1,103 |
| Dec 15, 2025 | 22.97 | 22.99 | 22.82 | 22.85 | 22.84 | -2.50% | 3,054 |
| Dec 12, 2025 | 23.49 | 23.49 | 23.40 | 23.43 | 23.43 | -2.87% | 1,948 |
| Dec 11, 2025 | 23.94 | 24.12 | 23.87 | 24.12 | 23.68 | -0.85% | 1,590 |
| Dec 10, 2025 | 24.22 | 24.44 | 24.21 | 24.33 | 23.88 | -0.25% | 8,018 |
| Dec 9, 2025 | 23.96 | 24.62 | 23.96 | 24.39 | 23.94 | 1.39% | 9,510 |
| Dec 8, 2025 | 24.10 | 24.10 | 23.95 | 24.06 | 23.61 | 0.55% | 7,629 |
| Dec 5, 2025 | 24.15 | 24.19 | 23.81 | 23.93 | 23.48 | -1.85% | 11,071 |
| Dec 4, 2025 | 24.37 | 24.42 | 24.23 | 24.38 | 23.93 | -0.43% | 2,838 |
| Dec 3, 2025 | 24.46 | 24.53 | 24.37 | 24.48 | 24.03 | 1.01% | 15,337 |
| Dec 2, 2025 | 24.09 | 24.33 | 24.09 | 24.24 | 23.79 | 2.82% | 1,841 |
| Dec 1, 2025 | 23.52 | 23.65 | 23.50 | 23.57 | 23.14 | -2.43% | 21,528 |
| Nov 28, 2025 | 24.38 | 24.38 | 24.16 | 24.16 | 23.71 | 0.12% | 25,306 |
| Nov 26, 2025 | 23.83 | 24.17 | 23.83 | 24.13 | 23.68 | 0.95% | 1,365 |
| Nov 25, 2025 | 23.82 | 23.93 | 23.76 | 23.90 | 23.46 | -1.01% | 2,451 |
| Nov 24, 2025 | 23.76 | 24.15 | 23.76 | 24.15 | 23.70 | 1.67% | 1,683 |
| Nov 21, 2025 | 23.67 | 23.76 | 23.61 | 23.75 | 23.31 | -0.41% | 19,356 |
| Nov 20, 2025 | 24.35 | 24.35 | 23.83 | 23.85 | 23.41 | -1.73% | 3,845 |
| Nov 19, 2025 | 24.40 | 24.40 | 24.15 | 24.27 | 23.82 | -1.75% | 3,992 |
| Nov 18, 2025 | 24.50 | 24.80 | 24.49 | 24.70 | 24.24 | 0.51% | 13,127 |
| Nov 17, 2025 | 25.00 | 25.05 | 24.52 | 24.58 | 24.12 | -1.31% | 4,738 |
| Nov 14, 2025 | 25.05 | 25.34 | 24.89 | 24.90 | 24.44 | -2.58% | 7,590 |
| Nov 13, 2025 | 26.07 | 26.24 | 25.48 | 25.56 | 25.09 | -1.81% | 17,100 |
| Nov 12, 2025 | 26.50 | 26.53 | 25.97 | 26.03 | 25.55 | -0.77% | 77,619 |
| Nov 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.75 | -1.78% | 463 |
| Nov 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.21 | 1.20% | 16 |
| Nov 7, 2025 | 25.89 | 26.39 | 25.87 | 26.39 | 25.90 | 1.75% | 3,045 |
| Nov 6, 2025 | 26.18 | 26.20 | 25.94 | 25.94 | 25.46 | -1.68% | 6,658 |
| Nov 5, 2025 | 26.20 | 26.44 | 26.20 | 26.38 | 25.89 | 1.83% | 2,781 |
| Nov 4, 2025 | 26.44 | 26.50 | 25.77 | 25.91 | 25.43 | -3.19% | 43,048 |
| Nov 3, 2025 | 26.69 | 26.88 | 26.64 | 26.76 | 26.27 | -1.93% | 16,891 |
| Oct 31, 2025 | 27.27 | 27.29 | 27.16 | 27.29 | 26.78 | 2.12% | 2,431 |
| Oct 30, 2025 | 26.97 | 26.97 | 26.70 | 26.72 | 26.23 | -2.24% | 32,216 |
| Oct 29, 2025 | 27.62 | 27.62 | 27.33 | 27.33 | 26.83 | -1.59% | 2,422 |
| Oct 28, 2025 | 27.98 | 28.00 | 27.77 | 27.77 | 27.26 | -0.34% | 4,412 |
| Oct 27, 2025 | 27.87 | 27.96 | 27.83 | 27.87 | 27.35 | 2.13% | 2,958 |
| Oct 24, 2025 | 27.32 | 27.32 | 27.20 | 27.29 | 26.79 | 0.21% | 1,301 |
| Oct 23, 2025 | 27.06 | 27.25 | 27.06 | 27.23 | 26.73 | 1.20% | 1,219 |
| Oct 22, 2025 | 26.86 | 26.91 | 26.86 | 26.91 | 26.41 | -1.81% | 330 |
| Oct 21, 2025 | 26.94 | 27.62 | 26.94 | 27.41 | 26.90 | 0.40% | 1,695 |
| Oct 20, 2025 | 27.23 | 27.35 | 27.23 | 27.30 | 26.79 | 2.31% | 970 |
| Oct 17, 2025 | 26.49 | 26.79 | 26.47 | 26.68 | 26.19 | -1.11% | 6,152 |
| Oct 16, 2025 | 27.37 | 27.37 | 26.90 | 26.98 | 26.48 | -1.33% | 1,697 |
| Oct 15, 2025 | 27.39 | 27.43 | 27.25 | 27.34 | 26.84 | -0.56% | 2,537 |
| Oct 14, 2025 | 27.37 | 27.60 | 27.35 | 27.50 | 26.99 | -1.50% | 2,901 |
| Oct 13, 2025 | 27.73 | 27.92 | 27.68 | 27.92 | 27.40 | -0.18% | 11,554 |
| Oct 10, 2025 | 28.56 | 28.56 | 27.96 | 27.96 | 27.45 | -1.63% | 2,367 |