Calamos Bitcoin 90 Series Structured Alt Protection ETF - January (CBXJ)
BATS: CBXJ · Real-Time Price · USD
25.71
+0.11 (0.45%)
May 13, 2025, 9:30 AM - Market open
CBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.75 | 25.79 | 25.55 | 25.60 | 25.60 | -0.37% | 11,709 |
| May 9, 2025 | 25.69 | 25.72 | 25.64 | 25.69 | 25.69 | 0.51% | 9,227 |
| May 8, 2025 | 25.40 | 25.56 | 25.32 | 25.56 | 25.56 | 1.79% | 10,072 |
| May 7, 2025 | 25.10 | 25.15 | 25.07 | 25.11 | 25.11 | 0.54% | 14,344 |
| May 6, 2025 | 24.90 | 24.98 | 24.84 | 24.98 | 24.98 | 0.24% | 2,104 |
| May 5, 2025 | 24.95 | 24.95 | 24.84 | 24.92 | 24.92 | -0.82% | 4,947 |
| May 2, 2025 | 25.13 | 25.20 | 25.12 | 25.12 | 25.12 | -0.01% | 27,452 |
| May 1, 2025 | 25.09 | 25.14 | 25.06 | 25.12 | 25.12 | 0.92% | 4,008 |
| Apr 30, 2025 | 24.85 | 24.97 | 24.85 | 24.90 | 24.90 | -0.34% | 9,387 |
| Apr 29, 2025 | 24.89 | 25.00 | 24.89 | 24.98 | 24.98 | 0.22% | 14,998 |
| Apr 28, 2025 | 24.96 | 24.98 | 24.86 | 24.93 | 24.93 | -0.20% | 4,346 |
| Apr 25, 2025 | 24.84 | 25.05 | 24.84 | 24.98 | 24.98 | 0.52% | 8,653 |
| Apr 24, 2025 | 24.74 | 24.87 | 24.74 | 24.85 | 24.85 | 0.08% | 12,657 |
| Apr 23, 2025 | 24.83 | 24.88 | 24.77 | 24.83 | 24.83 | 0.59% | 1,912 |
| Apr 22, 2025 | 24.65 | 24.75 | 24.59 | 24.68 | 24.68 | 1.27% | 14,116 |
| Apr 21, 2025 | 24.40 | 24.51 | 24.35 | 24.37 | 24.37 | 0.68% | 28,731 |
| Apr 17, 2025 | 24.12 | 24.23 | 24.12 | 24.21 | 24.21 | 0.09% | 791 |
| Apr 16, 2025 | 24.06 | 24.28 | 24.06 | 24.19 | 24.19 | 0.11% | 9,975 |
| Apr 15, 2025 | 24.23 | 24.30 | 24.16 | 24.16 | 24.16 | -0.17% | 4,656 |
| Apr 14, 2025 | 24.24 | 24.31 | 24.17 | 24.20 | 24.20 | 0.13% | 15,516 |
| Apr 11, 2025 | 24.03 | 24.22 | 24.01 | 24.17 | 24.17 | 1.49% | 4,663 |
| Apr 10, 2025 | 23.98 | 23.98 | 23.77 | 23.82 | 23.82 | -0.92% | 27,472 |
| Apr 9, 2025 | 23.69 | 24.06 | 23.68 | 24.04 | 24.04 | 1.20% | 28,147 |
| Apr 8, 2025 | 23.90 | 23.93 | 23.64 | 23.75 | 23.75 | 0.04% | 22,612 |
| Apr 7, 2025 | 23.62 | 23.98 | 23.61 | 23.74 | 23.74 | -1.84% | 68,919 |
| Apr 4, 2025 | 24.08 | 24.24 | 24.08 | 24.19 | 24.19 | 0.50% | 41,746 |
| Apr 3, 2025 | 24.02 | 24.07 | 23.98 | 24.07 | 24.07 | -1.19% | 31,610 |
| Apr 2, 2025 | 24.25 | 24.39 | 24.25 | 24.36 | 24.36 | 0.54% | 2,313 |
| Apr 1, 2025 | 24.06 | 24.27 | 24.06 | 24.22 | 24.22 | 0.87% | 3,191 |
| Mar 31, 2025 | 24.02 | 24.12 | 23.91 | 24.01 | 24.01 | -0.32% | 3,515 |
| Mar 28, 2025 | 24.18 | 24.18 | 24.09 | 24.09 | 24.09 | -1.14% | 846 |
| Mar 27, 2025 | 24.29 | 24.37 | 24.27 | 24.37 | 24.37 | 0.45% | 3,499 |
| Mar 26, 2025 | 24.33 | 24.33 | 24.21 | 24.26 | 24.26 | -0.55% | 3,135 |
| Mar 25, 2025 | 24.42 | 24.42 | 24.31 | 24.39 | 24.39 | -0.07% | 9,687 |
| Mar 24, 2025 | 24.34 | 24.43 | 24.33 | 24.41 | 24.41 | 1.43% | 8,918 |
| Mar 21, 2025 | 24.08 | 24.12 | 24.05 | 24.07 | 24.07 | -0.14% | 11,765 |
| Mar 20, 2025 | 24.22 | 24.27 | 24.10 | 24.10 | 24.10 | -0.49% | 10,393 |
| Mar 19, 2025 | 24.09 | 24.30 | 24.09 | 24.22 | 24.22 | 0.93% | 49,390 |
| Mar 18, 2025 | 24.04 | 24.04 | 23.93 | 23.99 | 23.99 | -0.73% | 8,095 |
| Mar 17, 2025 | 24.06 | 24.17 | 24.03 | 24.17 | 24.17 | 0.12% | 15,678 |
| Mar 14, 2025 | 24.02 | 24.21 | 24.00 | 24.14 | 24.14 | 1.22% | 13,506 |
| Mar 13, 2025 | 24.01 | 24.03 | 23.85 | 23.85 | 23.85 | -1.04% | 9,987 |
| Mar 12, 2025 | 24.10 | 24.11 | 23.91 | 24.10 | 24.10 | 0.06% | 23,337 |
| Mar 11, 2025 | 23.89 | 24.11 | 23.80 | 24.09 | 24.09 | 0.86% | 17,559 |
| Mar 10, 2025 | 24.11 | 24.11 | 23.76 | 23.88 | 23.88 | -2.05% | 36,202 |
| Mar 7, 2025 | 24.55 | 24.67 | 24.38 | 24.38 | 24.38 | -0.69% | 55,444 |
| Mar 6, 2025 | 24.64 | 24.65 | 24.45 | 24.55 | 24.55 | -0.20% | 13,517 |
| Mar 5, 2025 | 24.48 | 24.60 | 24.41 | 24.60 | 24.60 | 1.02% | 17,653 |
| Mar 4, 2025 | 24.09 | 24.49 | 24.01 | 24.35 | 24.35 | 0.13% | 32,154 |
| Mar 3, 2025 | 24.71 | 24.71 | 24.22 | 24.32 | 24.32 | 0.73% | 31,108 |