Skip to main content
Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
20.41
-0.19 (-0.94%)
Mar 6, 2026, 4:00 PM EST - Market closed

CBXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4120.4120.4120.4120.41-0.92%21
Mar 5, 202620.6020.6020.6020.6020.60-0.70%23
Mar 4, 202620.7920.7920.7420.7420.741.70%107
Mar 3, 202620.3720.4020.3720.4020.40-0.29%3,603
Mar 2, 202620.4620.4620.4620.4620.451.06%16
Feb 27, 202620.2420.2420.2420.2420.24-0.55%4
Feb 26, 202620.3520.3520.3520.3520.35-0.58%4
Feb 25, 202620.4720.4720.4720.4720.471.26%4
Feb 24, 202620.2220.2320.2020.2220.22-0.05%3,800
Feb 23, 202620.2320.2320.2320.2320.23-0.78%30
Feb 20, 202620.3920.3920.3920.3920.390.05%19
Feb 19, 202620.3320.3720.3320.3720.370.19%170
Feb 18, 202620.4220.4220.3420.3420.34-0.44%197
Feb 17, 202620.4120.4320.4120.4320.43-0.38%274
Feb 13, 202620.5020.5020.5020.5020.500.86%81
Feb 12, 202620.3320.3320.3320.3320.33-0.58%15
Feb 11, 202620.4020.4520.4020.4520.45-0.49%460
Feb 10, 202620.5520.5520.5520.5520.54-0.53%37
Feb 9, 202620.7020.7020.6620.6620.660.05%227
Feb 6, 202620.6520.6520.6520.6520.651.26%79
Feb 5, 202620.3920.3920.3920.3920.39-2.26%177
Feb 4, 202620.8620.8620.8620.8620.86-0.96%255
Feb 3, 202621.1621.1620.9921.0621.06-0.64%759
Feb 2, 202621.2021.2021.2021.2021.20-2.34%154
Jan 30, 202621.7121.7121.7121.7121.70-0.11%62
Jan 29, 202621.8521.8521.7121.7321.73-1.96%1,191
Jan 28, 202622.1622.1622.1622.1622.16-0.12%106
Jan 27, 202622.1922.1922.1922.1922.190.72%127
Jan 26, 202622.0322.0322.0322.0322.03-0.92%220
Jan 23, 202622.3922.3922.2322.2322.23-0.04%510
Jan 22, 202622.2422.2422.2422.2422.24-0.43%96
Jan 21, 202622.3422.3422.3422.3422.340.22%207
Jan 20, 202622.3022.3422.2922.2922.29-2.91%476
Jan 16, 202622.9622.9622.9622.9622.960.04%361
Jan 15, 202622.9522.9522.9522.9522.95-1.32%500
Jan 14, 202623.0423.2623.0423.2623.261.72%3,857
Jan 13, 202622.8522.8722.8522.8622.861.57%447
Jan 12, 202622.5722.5722.5122.5122.510.50%976
Jan 9, 202622.5222.5522.4022.4022.40-0.32%5,009
Jan 8, 202622.4622.4822.4422.4722.47-0.08%11,469
Jan 7, 202622.4922.4922.4922.4922.49-0.76%-
Jan 6, 202622.6622.6922.6622.6622.66-0.87%5,100
Jan 5, 202622.8622.8622.8622.8622.862.15%19
Jan 2, 202622.3822.3822.3822.3822.381.02%24
Dec 31, 202522.1522.1522.1522.1522.15-0.22%2
Dec 30, 202522.2122.2122.2022.2022.200.26%149
Dec 29, 202522.1922.1922.1422.1422.14-0.25%209
Dec 26, 202522.2022.2022.2022.2022.200.05%27
Dec 24, 202522.1422.1922.1422.1922.19-0.22%860
Dec 23, 202522.2622.2922.2322.2322.23-1.66%1,898
Dec 22, 202522.6122.6122.6122.6122.29-46
Dec 19, 202522.6122.6122.6122.6122.291.18%-
Dec 18, 202522.6322.6522.3522.3522.03-0.44%716
Dec 17, 202522.4422.4422.4422.4422.13-0.72%-
Dec 16, 202522.6122.6122.6122.6122.290.74%9
Dec 15, 202522.4422.4422.4422.4422.13-1.77%249
Dec 12, 202522.8522.8522.8522.8522.53-0.73%100
Dec 11, 202523.0123.0123.0123.0122.69-0.38%22
Dec 10, 202523.1023.1023.1023.1022.78-0.12%-
Dec 9, 202523.1323.1323.1323.1322.800.97%15
Dec 8, 202522.8122.9022.8122.9022.580.62%599
Dec 5, 202522.7622.7622.7622.7622.44-1.32%-
Dec 4, 202523.1323.1323.0723.0722.74-0.29%598
Dec 3, 202523.1323.1323.1323.1322.810.79%107
Dec 2, 202522.9522.9522.9522.9522.632.26%18
Dec 1, 202522.4422.4422.4422.4422.13-1.91%109
Nov 28, 202522.8822.8822.8822.8822.560.20%81
Nov 26, 202522.8822.8822.8422.8422.520.84%553
Nov 25, 202522.6522.6522.6522.6522.33-0.75%40
Nov 24, 202522.6222.8222.6122.8222.501.70%6,104
Nov 21, 202522.5222.5222.4222.4322.12-0.63%1,815
Nov 20, 202522.6022.6022.5822.5822.26-1.21%175
Nov 19, 202522.8522.8522.8522.8522.53-1.24%87
Nov 18, 202523.1423.1423.1423.1422.820.42%965
Nov 17, 202523.0423.0423.0423.0422.72-0.82%57
Nov 14, 202523.2423.2423.2423.2422.91-1.49%-
Nov 13, 202523.6623.6623.5923.5923.26-1.23%562
Nov 12, 202523.8823.8823.8823.8823.55-0.50%3
Nov 11, 202524.0024.0024.0024.0023.66-1.08%-
Nov 10, 202524.2624.2624.2624.2623.920.82%5
Nov 7, 202524.0724.0724.0724.0723.731.03%-
Nov 6, 202523.9923.9923.8223.8223.49-1.00%13,176
Nov 5, 202524.0824.0824.0624.0623.721.16%409
Nov 4, 202523.8123.8123.7823.7823.45-2.09%409
Nov 3, 202524.2924.2924.2924.2923.95-1.17%9
Oct 31, 202524.6124.6124.5624.5824.241.22%612
Oct 30, 202524.4124.4124.2824.2823.94-1.38%707
Oct 29, 202524.7624.7624.6024.6224.28-1.03%1,200
Oct 28, 202524.9924.9924.8824.8824.53-0.22%107
Oct 27, 202525.0025.0024.9424.9424.591.32%943
Oct 24, 202524.6124.6124.6024.6124.270.30%400
Oct 23, 202524.5924.5924.5424.5424.190.68%985
Oct 22, 202524.3924.4024.3724.3724.03-1.18%987
Oct 21, 202524.7624.7624.6624.6624.320.26%1,342
Oct 20, 202524.6724.6724.5824.6024.251.42%2,510
Oct 17, 202524.2424.2624.2424.2523.91-0.53%1,788
Oct 16, 202524.4024.4224.3824.3824.04-1.14%1,072
Oct 15, 202524.5724.6624.5724.6624.32-0.34%1,028