Skip to main content
Calamos Bitcoin 90 Series Structured Alt Protection ETF - July (CBXY)
BATS: CBXY · Real-Time Price · USD
22.02
-0.05 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CBXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0122.0122.0122.0122.01-0.27%1
Apr 27, 202622.0522.0722.0522.0722.07-0.09%746
Apr 24, 202622.0922.0922.0922.0922.09-0.05%6
Apr 23, 202622.1022.1022.1022.1022.10-0.11%6
Apr 22, 202622.1222.1322.1222.1322.120.43%451
Apr 21, 202622.0422.0422.0322.0322.03-0.14%119,615
Apr 20, 202622.0622.0622.0622.0622.06-0.24%7
Apr 17, 202622.0822.1122.0822.1122.110.30%1,049
Apr 16, 202622.0422.0522.0222.0522.05-1,487
Apr 15, 202622.0522.0522.0522.0522.05-0.02%101
Apr 14, 202622.0222.0522.0222.0522.050.18%367
Apr 13, 202622.0122.0122.0122.0122.01-17
Apr 10, 202622.0122.0122.0122.0122.010.11%148
Apr 9, 202622.0022.0021.9921.9921.98-1,984
Apr 8, 202622.0122.0121.9721.9921.990.09%451
Apr 7, 202621.9421.9721.9321.9721.96-0.05%1,007
Apr 6, 202621.9721.9821.9721.9821.980.21%1,057
Apr 2, 202621.8921.9421.8921.9321.93-0.16%3,199
Apr 1, 202621.9621.9721.9621.9721.970.05%2,436
Mar 31, 202621.9821.9821.9521.9621.96-0.11%5,523
Mar 30, 202621.9821.9821.9821.9821.98-60
Mar 27, 202621.9721.9821.9621.9821.98-0.14%1,598
Mar 26, 202621.9822.0321.9822.0122.01-0.25%1,275
Mar 25, 202622.0822.0822.0722.0722.060.18%502
Mar 24, 202622.0722.0722.0122.0322.03-0.20%3,810
Mar 23, 202622.1122.1122.0722.0722.07-0.05%930
Mar 20, 202622.0822.0822.0822.0822.08-172
Mar 19, 202622.0822.0822.0822.0822.08-0.09%370
Mar 18, 202622.1122.1122.1022.1022.10-0.52%206
Mar 17, 202622.1822.2222.1822.2222.210.05%1,122
Mar 16, 202622.2322.2422.2122.2122.210.34%1,664
Mar 13, 202622.2522.2522.1322.1322.130.07%2,437
Mar 12, 202622.1422.1422.1122.1222.11-1,887
Mar 11, 202622.1322.1622.1222.1222.12-0.05%16,107
Mar 10, 202622.0722.1922.0722.1322.130.24%44,587
Mar 9, 202622.0722.0722.0722.0722.070.08%428
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