Skip to main content
Calamos Laddered Bitcoin 90 Series Structured Alt Protection ETF (CBXL)
BATS: CBXL · Real-Time Price · USD
20.47
-0.03 (-0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CBXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4720.4720.4720.4720.47-0.16%5
Apr 27, 202620.5020.5020.5020.5020.50-0.25%9
Apr 24, 202620.5520.5520.5520.5520.55-0.02%4
Apr 23, 202620.5620.5620.5620.5620.56-0.22%5
Apr 22, 202620.5520.6020.5520.6020.600.89%331
Apr 21, 202620.4920.4920.4220.4220.42-0.29%221
Apr 20, 202620.4620.4820.4620.4820.48-0.30%172
Apr 17, 202620.5220.5420.5220.5420.540.51%454
Apr 16, 202620.4420.4420.4420.4420.440.09%4
Apr 15, 202620.4220.4220.4220.4220.420.18%4
Apr 14, 202620.3820.3820.3820.3820.380.17%46
Apr 13, 202620.2620.3520.2620.3520.350.05%852
Apr 10, 202620.3420.3420.3420.3420.340.22%4
Apr 9, 202620.2920.2920.2920.2920.290.22%4
Apr 8, 202620.2520.2520.2520.2520.250.37%29
Apr 7, 202620.1720.1720.1720.1720.17-0.17%4
Apr 6, 202620.2120.2120.2120.2120.210.35%4
Apr 2, 202620.1420.1420.1420.1420.14-0.27%16
Apr 1, 202620.1920.1920.1920.1920.190.02%33
Mar 31, 202620.1920.1920.1920.1920.190.15%10
Mar 30, 202620.1620.1620.1620.1620.160.02%2
Mar 27, 202620.1520.1520.1520.1520.15-0.59%2
Mar 26, 202620.3420.3520.2720.2720.27-0.65%2,377
Mar 25, 202620.4020.4020.4020.4020.400.33%4
Mar 24, 202620.3420.3420.3420.3420.34-0.49%4
Mar 23, 202620.4420.4420.4420.4420.440.08%19
Mar 20, 202620.4220.4220.4220.4220.42-0.10%15
Mar 19, 202620.4520.4520.4420.4420.44-0.27%149
Mar 18, 202620.5020.5020.5020.5020.50-1.30%82
Mar 17, 202620.7720.7720.7720.7720.770.12%4
Mar 16, 202620.7420.7420.7420.7420.740.97%4
Mar 13, 202620.5420.5420.5420.5420.540.16%6
Mar 12, 202620.4420.5120.4420.5120.51-0.09%930
Mar 11, 202620.5220.5520.5120.5320.530.15%1,806
Mar 10, 202620.5020.5020.5020.5020.500.25%4
Mar 9, 202620.4420.4420.4420.4420.440.19%4
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