Skip to main content
Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
22.05
-0.10 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed

CBXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0522.0522.0522.0522.05-0.42%219
Mar 5, 202622.1622.2022.1322.1522.15-0.29%7,482
Mar 4, 202622.2022.2122.1822.2122.210.75%1,220
Mar 3, 202622.0222.0522.0222.0522.05-0.07%530
Mar 2, 202622.0322.0622.0322.0622.060.46%141
Feb 27, 202621.9621.9621.9521.9621.96-0.25%306
Feb 26, 202622.0022.0221.9922.0222.02-0.23%781
Feb 25, 202622.0722.0722.0722.0722.060.50%146
Feb 24, 202621.9221.9821.9221.9621.96-0.05%2,427
Feb 23, 202621.9721.9721.9721.9721.97-0.36%7
Feb 20, 202622.0522.0522.0522.0522.050.11%188
Feb 19, 202622.0222.0221.9922.0222.020.01%1,482
Feb 18, 202622.0222.0222.0022.0222.02-0.13%1,901
Feb 17, 202622.0322.0522.0222.0522.04-0.21%1,359
Feb 13, 202622.0522.1022.0522.0922.090.34%2,931
Feb 12, 202622.0222.0222.0222.0222.02-0.19%101
Feb 11, 202622.0222.0622.0222.0622.06-0.27%1,134
Feb 10, 202622.1522.1522.1222.1222.12-0.23%450
Feb 9, 202622.1422.1822.1222.1722.170.09%1,301
Feb 6, 202622.1922.1922.1322.1522.150.44%2,863
Feb 5, 202622.0822.0822.0522.0522.05-1.05%1,496
Feb 4, 202622.3122.3122.2722.2922.29-0.36%3,229
Feb 3, 202622.4522.4522.3022.3722.37-0.51%1,199
Feb 2, 202622.5022.5222.4822.4822.48-1.46%6,682
Jan 30, 202622.7122.8122.7022.8122.810.04%523
Jan 29, 202623.0423.0422.8022.8122.81-1.64%1,936
Jan 28, 202623.1923.2323.1823.1923.18-0.05%2,123
Jan 27, 202623.1023.2023.0923.2023.200.57%3,663
Jan 26, 202623.0923.1123.0623.0723.07-0.61%1,487
Jan 23, 202623.1723.3423.1723.2123.21-0.06%3,278
Jan 22, 202623.1823.2223.1823.2223.22-0.23%119
Jan 21, 202623.2223.2723.0523.2723.270.06%17,543
Jan 20, 202623.3123.3923.2523.2623.26-2.06%2,202
Jan 16, 202623.7123.7623.7123.7523.75-0.13%840
Jan 15, 202623.8423.8423.7823.7823.78-1.04%206
Jan 14, 202623.9324.0323.9324.0324.031.42%428
Jan 13, 202623.4723.6923.4723.6923.691.21%614
Jan 12, 202623.4223.4223.4123.4123.410.28%229
Jan 9, 202623.3723.4523.3423.3423.34-0.24%361
Jan 8, 202623.3223.4423.3223.4023.40-0.19%3,074
Jan 7, 202623.4623.4623.4523.4523.44-0.51%138
Jan 6, 202623.6623.6623.5423.5723.56-0.61%1,221
Jan 5, 202623.6723.7123.6723.7123.711.58%456
Jan 2, 202623.2823.3923.2823.3423.340.81%1,320
Dec 31, 202523.1923.1923.1523.1523.15-0.22%568
Dec 30, 202523.2423.2623.2123.2123.210.13%755
Dec 29, 202523.2023.2023.1823.1823.17-0.09%596
Dec 26, 202523.1723.2123.1723.2023.20-0.11%2,255
Dec 24, 202523.2223.2223.2223.2223.22-0.12%-
Dec 23, 202523.2023.3023.2023.2523.25-0.18%7,642
Dec 22, 202523.4123.4123.2923.2923.290.10%422
Dec 19, 202523.2723.2723.2623.2723.270.78%824
Dec 18, 202523.1723.1723.0923.0923.09-0.36%3,282
Dec 17, 202523.2623.3123.1723.1723.17-0.43%1,400
Dec 16, 202523.2523.2723.2523.2723.270.54%255
Dec 15, 202523.2823.2823.1423.1523.15-1.32%2,942
Dec 12, 202523.4523.4823.4423.4623.45-1.68%2,443
Dec 11, 202523.8623.8623.8623.8623.54-0.64%562
Dec 10, 202524.0124.0124.0124.0123.69-0.07%45
Dec 9, 202524.0724.0724.0324.0323.700.92%200
Dec 8, 202523.7823.8123.7623.8123.490.40%2,150
Dec 5, 202523.8223.8523.7123.7123.39-1.11%5,526
Dec 4, 202524.0424.0423.9023.9823.65-0.28%1,069
Dec 3, 202524.0324.0624.0324.0423.720.77%1,346
Dec 2, 202523.8323.9423.8223.8623.541.53%4,572
Dec 1, 202523.5323.5323.4023.5023.19-1.42%2,618
Nov 28, 202524.0324.0323.8423.8423.520.08%141
Nov 26, 202523.7223.8523.7023.8223.500.61%944
Nov 25, 202523.6723.7523.5823.6823.36-0.55%1,624
Nov 24, 202523.7323.8123.6423.8123.491.26%2,673
Nov 21, 202523.4723.5123.4123.5123.19-0.47%18,561
Nov 20, 202523.6323.6323.6223.6223.30-0.86%494
Nov 19, 202523.7923.8323.7823.8323.51-0.89%986
Nov 18, 202524.0424.0424.0424.0423.720.33%7
Nov 17, 202524.0724.0723.9623.9623.64-0.70%3,702
Nov 14, 202524.1624.4124.1324.1323.81-1.43%1,981
Nov 13, 202524.7924.7924.4624.4824.15-0.67%7,618
Nov 12, 202524.6224.6624.5924.6524.32-0.54%2,762
Nov 11, 202524.7524.8924.7524.7824.45-0.97%1,600
Nov 10, 202525.0025.0224.9625.0224.690.66%2,002
Nov 7, 202524.6024.8624.6024.8624.520.98%301
Nov 6, 202524.5924.6524.5824.6224.29-0.89%1,066
Nov 5, 202524.7024.8624.7024.8424.501.05%1,443
Nov 4, 202524.9224.9224.5824.5824.25-1.86%4,223
Nov 3, 202525.0525.0525.0525.0524.71-1.06%-
Oct 31, 202525.3425.3425.3025.3124.981.10%1,064
Oct 30, 202525.0725.0725.0425.0424.70-1.21%103
Oct 29, 202525.4725.4725.3425.3525.01-1.05%224
Oct 28, 202525.6925.6925.6225.6225.27-0.31%101
Oct 27, 202525.6425.7025.6425.7025.351.25%2,131
Oct 24, 202525.3825.3825.3825.3825.040.21%200
Oct 23, 202525.3925.3925.3325.3324.990.50%931
Oct 22, 202525.2025.2025.2025.2024.86-0.98%50
Oct 21, 202525.4525.4525.4525.4525.110.24%50
Oct 20, 202525.2225.4225.2225.3925.051.26%8,451
Oct 17, 202525.0825.0825.0825.0824.74-0.58%9
Oct 16, 202525.2525.2525.2225.2224.88-0.84%581
Oct 15, 202525.4825.4925.3725.4425.09-0.43%24,540
Oct 14, 202525.2925.6025.2925.5425.20-1.07%20,696
Oct 13, 202525.6925.8925.6625.8225.48-0.10%61,941