CBXO Historical Prices
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October · daily open, high, low, close & volume
Trading days
249
Period high
23.95
Period low
21.03
Period change
-11.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.04 | 21.12 | 21.04 | 21.12 | +0.20% | 519 |
| Nov 10, 2026 | 21.10 | 21.12 | 21.03 | 21.08 | -0.41% | 2,025 |
| Nov 9, 2026 | 21.16 | 21.22 | 21.16 | 21.17 | -0.28% | 10,062 |
| Nov 6, 2026 | 21.25 | 21.25 | 21.20 | 21.23 | -0.23% | 13,271 |
| Nov 5, 2026 | 21.50 | 21.52 | 21.28 | 21.28 | -1.26% | 1,422 |
| Nov 4, 2026 | 21.50 | 21.58 | 21.50 | 21.55 | +0.68% | 1,201 |
| Nov 3, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | +0.50% | 52 |
| Nov 2, 2026 | 21.35 | 21.36 | 21.30 | 21.30 | -0.18% | 2,268 |
| Oct 30, 2026 | 21.33 | 21.34 | 21.31 | 21.34 | -1.21% | 1,257 |
| Oct 29, 2026 | 21.54 | 21.64 | 21.54 | 21.60 | -0.09% | 11,414 |
| Oct 28, 2026 | 21.57 | 21.62 | 21.56 | 21.62 | +0.21% | 1,543 |
| Oct 27, 2026 | 21.55 | 21.57 | 21.55 | 21.57 | +0.39% | 497 |
| Oct 26, 2026 | 21.48 | 21.53 | 21.46 | 21.49 | -0.60% | 18,914 |
| Oct 23, 2026 | 21.63 | 21.63 | 21.62 | 21.62 | -0.09% | 188 |
| Oct 22, 2026 | 21.62 | 21.65 | 21.59 | 21.64 | -0.98% | 8,068 |
| Oct 21, 2026 | 21.82 | 21.85 | 21.82 | 21.85 | +0.71% | 207 |
| Oct 20, 2026 | 21.66 | 21.74 | 21.66 | 21.70 | +0.07% | 5,762 |
| Oct 19, 2026 | 21.65 | 21.68 | 21.65 | 21.68 | +0.23% | 938 |
| Oct 16, 2026 | 21.65 | 21.65 | 21.63 | 21.63 | -0.14% | 1,070 |
| Oct 15, 2026 | 21.67 | 21.67 | 21.65 | 21.66 | +0.11% | 2,399 |
| Oct 14, 2026 | 21.69 | 21.70 | 21.59 | 21.64 | -0.37% | 3,151 |
| Oct 13, 2026 | 21.68 | 21.75 | 21.68 | 21.72 | +0.15% | 2,493 |
| Oct 12, 2026 | 21.66 | 21.70 | 21.66 | 21.69 | +0.06% | 2,782 |
| Oct 9, 2026 | 21.70 | 21.72 | 21.66 | 21.67 | +0.30% | 785 |
| Oct 8, 2026 | 21.65 | 21.70 | 21.55 | 21.61 | -0.53% | 4,079 |
| Oct 7, 2026 | 21.70 | 21.73 | 21.67 | 21.73 | -2.14% | 18,081 |
| Oct 6, 2026 | 22.24 | 22.24 | 22.19 | 22.20 | -0.09% | 9,124 |
| Oct 5, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | +0.00% | 1,651 |
| Oct 2, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | +0.09% | 4,259 |
| Oct 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | -0.11% | 6,515 |
| Sep 30, 2026 | 22.23 | 22.23 | 22.20 | 22.22 | -0.02% | 760 |
| Sep 29, 2026 | 22.19 | 22.23 | 22.19 | 22.23 | +0.02% | 563 |
| Sep 28, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | +0.02% | 1,244 |
| Sep 25, 2026 | 22.20 | 22.22 | 22.20 | 22.22 | +0.09% | 4,319 |
| Sep 24, 2026 | 22.22 | 22.22 | 22.20 | 22.20 | -0.07% | 5,067 |
| Sep 23, 2026 | 22.19 | 22.21 | 22.19 | 22.21 | -0.00% | 794 |
| Sep 22, 2026 | 22.20 | 22.21 | 22.20 | 22.21 | +0.00% | 115 |
| Sep 21, 2026 | 22.21 | 22.21 | 22.20 | 22.21 | +0.00% | 3,086 |
| Sep 18, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | +0.07% | 16 |
| Sep 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | +0.00% | 13 |
| Sep 16, 2026 | 22.17 | 22.20 | 22.17 | 22.20 | -0.03% | 1,468 |
| Sep 15, 2026 | 22.20 | 22.22 | 22.20 | 22.21 | -0.04% | 1,698 |
| Sep 14, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | +0.02% | 14 |
| Sep 11, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | +0.04% | 24 |
| Sep 9, 2026 | 22.20 | 22.20 | 22.18 | 22.20 | -0.04% | 647 |
| Sep 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | +0.02% | 13 |
| Sep 4, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | -0.09% | 227 |
| Sep 3, 2026 | 22.19 | 22.22 | 22.19 | 22.22 | +0.25% | 2,101 |
| Sep 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | -0.11% | 535 |
| Aug 31, 2026 | 22.16 | 22.20 | 22.16 | 22.20 | +0.04% | 128 |
| Aug 28, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | -0.09% | 14 |
| Aug 27, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | +0.05% | 88 |
| Aug 26, 2026 | 22.18 | 22.20 | 22.18 | 22.20 | -0.07% | 986 |
| Aug 25, 2026 | 22.19 | 22.21 | 22.19 | 22.21 | -0.02% | 1,615 |
| Aug 24, 2026 | 22.18 | 22.22 | 22.18 | 22.22 | +0.20% | 2,659 |
| Aug 21, 2026 | 22.13 | 22.17 | 22.13 | 22.17 | -0.02% | 1,966 |
| Aug 20, 2026 | 22.15 | 22.18 | 22.15 | 22.18 | +0.05% | 5,562 |
| Aug 19, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | +0.07% | 54 |
| Aug 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | -0.02% | 12 |
| Aug 17, 2026 | 22.13 | 22.16 | 22.13 | 22.16 | +0.05% | 232 |
| Aug 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | -0.04% | 59 |
| Aug 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | +0.02% | 12 |
| Aug 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | +0.09% | 25 |
| Aug 11, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | +0.09% | 346 |
| Aug 10, 2026 | 22.09 | 22.13 | 22.09 | 22.11 | -0.11% | 2,592 |
| Aug 7, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | +0.04% | 411 |
| Aug 6, 2026 | 22.12 | 22.13 | 22.12 | 22.13 | +0.02% | 271 |
| Aug 5, 2026 | 22.07 | 22.13 | 22.07 | 22.12 | -0.05% | 4,797 |
| Aug 4, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | +0.09% | 30 |
| Aug 3, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -0.07% | 424 |
| Jul 31, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | +0.02% | 108 |
| Jul 30, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | +0.10% | 11 |
| Jul 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | -0.05% | 338 |
| Jul 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | +0.09% | 11 |
| Jul 27, 2026 | 22.11 | 22.11 | 22.09 | 22.09 | -0.14% | 20,331 |
| Jul 24, 2026 | 22.10 | 22.12 | 22.09 | 22.12 | +0.02% | 1,516 |
| Jul 23, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | +0.02% | 4 |
| Jul 22, 2026 | 22.09 | 22.11 | 22.09 | 22.11 | +0.05% | 381 |
| Jul 21, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | +0.05% | 11 |
| Jul 20, 2026 | 22.08 | 22.09 | 22.08 | 22.09 | -0.02% | 11,689 |
| Jul 17, 2026 | 22.09 | 22.09 | 22.07 | 22.09 | +0.07% | 1,927 |
| Jul 16, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% | 209 |
| Jul 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | +0.02% | 25 |
| Jul 14, 2026 | 22.07 | 22.10 | 22.07 | 22.09 | +0.05% | 2,644 |
| Jul 13, 2026 | 22.07 | 22.09 | 22.07 | 22.07 | -0.02% | 824 |
| Jul 10, 2026 | 22.07 | 22.08 | 22.06 | 22.08 | +0.05% | 3,382 |
| Jul 9, 2026 | 22.08 | 22.08 | 22.07 | 22.07 | -0.07% | 515 |
| Jul 8, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | +0.00% | 46 |
| Jul 7, 2026 | 22.06 | 22.09 | 22.06 | 22.09 | -0.02% | 330 |
| Jul 6, 2026 | 22.05 | 22.09 | 22.03 | 22.09 | +0.25% | 3,414 |
| Jul 2, 2026 | 22.04 | 22.04 | 22.03 | 22.04 | +0.00% | 3,339 |
| Jul 1, 2026 | 22.04 | 22.04 | 22.03 | 22.04 | +0.00% | 2,911 |
| Jun 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | +0.00% | 314 |
| Jun 29, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | +0.02% | 595 |
| Jun 26, 2026 | 22.04 | 22.04 | 22.03 | 22.03 | -0.02% | 14,187 |
| Jun 25, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | +0.00% | 54 |
| Jun 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | +0.00% | 130 |
| Jun 23, 2026 | 22.04 | 22.04 | 22.03 | 22.03 | -0.00% | 238 |
| Jun 22, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | +0.02% | 474 |
| Jun 18, 2026 | 22.09 | 22.09 | 22.03 | 22.03 | -0.05% | 11,209 |
| Jun 17, 2026 | 22.04 | 22.05 | 22.03 | 22.04 | -0.07% | 1,248 |
| Jun 16, 2026 | 22.07 | 22.07 | 22.05 | 22.05 | -0.02% | 105 |
| Jun 15, 2026 | 22.05 | 22.06 | 22.05 | 22.06 | +0.04% | 2,224 |
| Jun 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | -0.02% | 10 |
| Jun 11, 2026 | 22.04 | 22.08 | 22.02 | 22.05 | +0.02% | 14,543 |
| Jun 10, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | +0.02% | 462 |
| Jun 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | -0.02% | 4,269 |
| Jun 8, 2026 | 22.03 | 22.05 | 22.02 | 22.05 | +0.09% | 13,991 |
| Jun 5, 2026 | 22.04 | 22.04 | 22.02 | 22.03 | -0.04% | 2,947 |
| Jun 4, 2026 | 22.03 | 22.05 | 22.03 | 22.04 | -0.04% | 4,509 |
| Jun 3, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | -0.03% | 624 |
| Jun 2, 2026 | 22.07 | 22.07 | 22.03 | 22.05 | -0.09% | 5,360 |
| Jun 1, 2026 | 22.05 | 22.07 | 22.05 | 22.07 | -0.09% | 927 |
| May 29, 2026 | 22.13 | 22.13 | 22.07 | 22.09 | +0.04% | 2,912 |
| May 28, 2026 | 22.06 | 22.09 | 22.06 | 22.09 | -0.07% | 3,299 |
| May 27, 2026 | 22.08 | 22.10 | 22.07 | 22.10 | -0.09% | 975 |
| May 26, 2026 | 22.13 | 22.13 | 22.10 | 22.12 | +0.00% | 1,419 |
| May 22, 2026 | 22.11 | 22.12 | 22.11 | 22.12 | -0.11% | 404 |
| May 21, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | -0.05% | 619 |
| May 20, 2026 | 22.17 | 22.19 | 22.14 | 22.15 | +0.09% | 2,602 |
| May 19, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | +0.02% | 201 |
| May 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | -0.34% | 434 |
| May 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | -0.34% | 181 |
| May 14, 2026 | 22.31 | 22.31 | 22.27 | 22.28 | +0.20% | 370 |
| May 13, 2026 | 22.21 | 22.24 | 22.20 | 22.24 | -0.09% | 1,981 |
| May 12, 2026 | 22.22 | 22.25 | 22.22 | 22.25 | -0.16% | 116 |
| May 11, 2026 | 22.26 | 22.32 | 22.24 | 22.29 | +0.20% | 3,613 |
| May 8, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | +0.02% | 2 |
| May 7, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | -0.27% | 100 |
| May 6, 2026 | 22.31 | 22.31 | 22.30 | 22.30 | +0.04% | 208 |
| May 5, 2026 | 22.29 | 22.31 | 22.27 | 22.29 | +0.16% | 9,845 |
| May 4, 2026 | 22.18 | 22.28 | 22.16 | 22.25 | +0.36% | 9,838 |
| May 1, 2026 | 22.18 | 22.21 | 22.18 | 22.18 | +0.16% | 9,124 |
| Apr 30, 2026 | 22.13 | 22.14 | 22.13 | 22.14 | +0.09% | 441 |
| Apr 29, 2026 | 22.18 | 22.20 | 22.12 | 22.12 | -0.16% | 1,877 |
| Apr 28, 2026 | 22.18 | 22.18 | 22.16 | 22.16 | -0.13% | 4,103 |
| Apr 27, 2026 | 22.19 | 22.19 | 22.18 | 22.18 | -0.14% | 112 |
| Apr 24, 2026 | 22.23 | 22.23 | 22.21 | 22.21 | -0.04% | 293 |
| Apr 23, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | -0.18% | 282 |
| Apr 22, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | +0.52% | 1,181 |
| Apr 21, 2026 | 22.20 | 22.20 | 22.15 | 22.15 | -0.25% | 510 |
| Apr 20, 2026 | 22.18 | 22.20 | 22.15 | 22.20 | -0.05% | 2,527 |
| Apr 17, 2026 | 22.26 | 22.26 | 22.21 | 22.21 | +0.11% | 4,020 |
| Apr 16, 2026 | 22.16 | 22.20 | 22.15 | 22.19 | -0.03% | 3,766 |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | +0.12% | 2 |
| Apr 14, 2026 | 22.18 | 22.22 | 22.15 | 22.17 | +0.18% | 10,979 |
| Apr 13, 2026 | 22.14 | 22.14 | 22.12 | 22.13 | +0.02% | 2,322 |
| Apr 10, 2026 | 22.09 | 22.15 | 22.09 | 22.13 | +0.00% | 11,462 |
| Apr 9, 2026 | 22.11 | 22.15 | 22.08 | 22.12 | +0.02% | 9,849 |
| Apr 8, 2026 | 22.16 | 22.16 | 22.08 | 22.12 | +0.05% | 17,649 |
| Apr 7, 2026 | 22.07 | 22.12 | 22.06 | 22.11 | -0.02% | 22,219 |
| Apr 6, 2026 | 22.13 | 22.14 | 22.08 | 22.12 | +0.16% | 11,916 |
| Apr 2, 2026 | 22.10 | 22.10 | 22.06 | 22.08 | -0.18% | 5,664 |
| Apr 1, 2026 | 22.06 | 22.14 | 22.06 | 22.12 | +0.00% | 6,691 |
| Mar 31, 2026 | 22.09 | 22.13 | 22.09 | 22.12 | +0.23% | 2,811 |
| Mar 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | -0.14% | 1,194 |
| Mar 27, 2026 | 22.09 | 22.10 | 22.07 | 22.10 | -0.16% | 10,116 |
| Mar 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% | 17 |
| Mar 25, 2026 | 22.21 | 22.21 | 22.19 | 22.19 | +0.25% | 988 |
| Mar 24, 2026 | 22.15 | 22.17 | 22.13 | 22.13 | -0.27% | 1,445 |
| Mar 23, 2026 | 22.21 | 22.21 | 22.16 | 22.19 | +0.09% | 6,119 |
| Mar 20, 2026 | 22.18 | 22.18 | 22.17 | 22.17 | -0.09% | 532 |
| Mar 19, 2026 | 22.20 | 22.21 | 22.18 | 22.19 | -0.06% | 1,372 |
| Mar 18, 2026 | 22.21 | 22.21 | 22.20 | 22.20 | -0.41% | 357 |
| Mar 17, 2026 | 22.26 | 22.30 | 22.26 | 22.30 | +0.11% | 1,213 |
| Mar 16, 2026 | 22.27 | 22.32 | 22.27 | 22.27 | +0.16% | 2,599 |
| Mar 13, 2026 | 22.28 | 22.30 | 22.23 | 22.23 | +0.20% | 301 |
| Mar 12, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | -0.17% | 203 |
| Mar 11, 2026 | 22.24 | 22.24 | 22.23 | 22.23 | +0.17% | 1,372 |
| Mar 10, 2026 | 22.21 | 22.21 | 22.19 | 22.19 | -0.02% | 1,444 |
| Mar 9, 2026 | 22.16 | 22.20 | 22.16 | 22.20 | +0.05% | 1,913 |
| Mar 6, 2026 | 22.17 | 22.20 | 22.15 | 22.18 | -0.08% | 2,063 |
| Mar 5, 2026 | 22.23 | 22.26 | 22.20 | 22.20 | -0.31% | 9,715 |
| Mar 4, 2026 | 22.28 | 22.29 | 22.27 | 22.27 | +0.68% | 979 |
| Mar 3, 2026 | 22.15 | 22.16 | 22.12 | 22.12 | -0.11% | 2,053 |
| Mar 2, 2026 | 22.13 | 22.20 | 22.13 | 22.14 | +0.26% | 8,921 |
| Feb 27, 2026 | 22.10 | 22.14 | 22.08 | 22.09 | -0.20% | 4,783 |
| Feb 26, 2026 | 22.14 | 22.14 | 22.11 | 22.13 | -0.05% | 2,952 |
| Feb 25, 2026 | 22.16 | 22.16 | 22.14 | 22.14 | +0.36% | 1,153 |
| Feb 24, 2026 | 22.07 | 22.07 | 22.03 | 22.06 | -0.05% | 14,175 |
| Feb 23, 2026 | 22.10 | 22.10 | 22.07 | 22.07 | -0.29% | 1,675 |
| Feb 20, 2026 | 22.15 | 22.17 | 22.12 | 22.13 | +0.01% | 3,337 |
| Feb 19, 2026 | 22.11 | 22.15 | 22.11 | 22.13 | +0.03% | 681 |
| Feb 18, 2026 | 22.12 | 22.15 | 22.10 | 22.12 | -0.10% | 17,252 |
| Feb 17, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | -0.18% | 151 |
| Feb 13, 2026 | 22.13 | 22.21 | 22.13 | 22.19 | +0.33% | 5,518 |
| Feb 12, 2026 | 22.15 | 22.15 | 22.09 | 22.11 | -0.25% | 4,154 |
| Feb 11, 2026 | 22.16 | 22.17 | 22.16 | 22.17 | -0.20% | 645 |
| Feb 10, 2026 | 22.19 | 22.24 | 22.19 | 22.21 | -0.03% | 1,952 |
| Feb 9, 2026 | 22.25 | 22.27 | 22.22 | 22.22 | -0.22% | 18,015 |
| Feb 6, 2026 | 22.24 | 22.27 | 22.20 | 22.27 | +0.36% | 51,089 |
| Feb 5, 2026 | 22.28 | 22.28 | 22.15 | 22.19 | -0.72% | 26,650 |
| Feb 4, 2026 | 22.40 | 22.40 | 22.31 | 22.35 | -0.53% | 3,895 |
| Feb 3, 2026 | 22.49 | 22.49 | 22.31 | 22.47 | +0.04% | 8,088 |
| Feb 2, 2026 | 22.51 | 22.54 | 22.46 | 22.46 | -1.19% | 6,522 |
| Jan 30, 2026 | 22.65 | 22.75 | 22.63 | 22.73 | +0.13% | 16,755 |
| Jan 29, 2026 | 22.86 | 22.86 | 22.66 | 22.70 | -1.11% | 25,119 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.96 | 22.96 | -0.06% | 642 |
| Jan 27, 2026 | 22.92 | 22.97 | 22.85 | 22.97 | +0.50% | 2,561 |
| Jan 26, 2026 | 22.92 | 22.93 | 22.86 | 22.86 | -0.37% | 2,716 |
| Jan 23, 2026 | 23.05 | 23.05 | 22.94 | 22.94 | -0.09% | 28,296 |
| Jan 22, 2026 | 22.98 | 22.99 | 22.93 | 22.96 | -0.39% | 13,244 |
| Jan 21, 2026 | 23.03 | 23.05 | 22.87 | 23.05 | +0.39% | 14,198 |
| Jan 20, 2026 | 23.01 | 23.01 | 22.96 | 22.96 | -1.37% | 739 |
| Jan 16, 2026 | 23.31 | 23.32 | 23.26 | 23.28 | -0.11% | 894 |
| Jan 15, 2026 | 23.38 | 23.43 | 23.30 | 23.30 | -0.66% | 1,564 |
| Jan 14, 2026 | 23.38 | 23.50 | 23.38 | 23.46 | +0.90% | 7,778 |
| Jan 13, 2026 | 23.18 | 23.25 | 23.18 | 23.25 | +0.85% | 553 |
| Jan 12, 2026 | 23.07 | 23.09 | 23.04 | 23.05 | +0.13% | 1,166 |
| Jan 9, 2026 | 22.99 | 23.11 | 22.99 | 23.03 | -0.21% | 2,448 |
| Jan 8, 2026 | 23.03 | 23.10 | 23.03 | 23.07 | -0.24% | 1,913 |
| Jan 7, 2026 | 23.15 | 23.15 | 23.09 | 23.13 | -0.22% | 2,484 |
| Jan 6, 2026 | 23.19 | 23.21 | 23.18 | 23.18 | -0.52% | 771 |
| Jan 5, 2026 | 23.27 | 23.31 | 23.25 | 23.30 | +1.28% | 4,474 |
| Jan 2, 2026 | 23.06 | 23.06 | 23.00 | 23.00 | +0.50% | 2,895 |
| Dec 31, 2025 | 22.97 | 22.97 | 22.89 | 22.89 | -0.17% | 3,035 |
| Dec 30, 2025 | 22.90 | 23.02 | 22.90 | 22.93 | +0.11% | 25,049 |
| Dec 29, 2025 | 22.91 | 22.95 | 22.90 | 22.91 | -0.15% | 8,705 |
| Dec 26, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | +0.17% | 1,321 |
| Dec 24, 2025 | 22.90 | 22.93 | 22.90 | 22.90 | -0.23% | 3,546 |
| Dec 23, 2025 | 22.89 | 22.98 | 22.89 | 22.95 | -0.04% | 7,971 |
| Dec 22, 2025 | 23.03 | 23.11 | 22.96 | 22.96 | -0.07% | 3,635 |
| Dec 19, 2025 | 22.97 | 23.02 | 22.94 | 22.98 | +0.52% | 964 |
| Dec 18, 2025 | 23.01 | 23.01 | 22.85 | 22.86 | -0.20% | 10,698 |
| Dec 17, 2025 | 22.92 | 23.07 | 22.86 | 22.91 | -0.37% | 12,212 |
| Dec 16, 2025 | 22.99 | 23.02 | 22.98 | 22.99 | +0.39% | 751 |
| Dec 15, 2025 | 22.97 | 22.97 | 22.88 | 22.90 | -0.84% | 1,795 |
| Dec 12, 2025 | 23.17 | 23.21 | 23.09 | 23.09 | -0.88% | 1,130 |
| Dec 11, 2025 | 23.21 | 23.31 | 23.18 | 23.30 | -0.25% | 6,363 |
| Dec 10, 2025 | 23.30 | 23.42 | 23.30 | 23.36 | -0.18% | 1,034 |
| Dec 9, 2025 | 23.28 | 23.45 | 23.21 | 23.40 | +0.69% | 5,172 |
| Dec 8, 2025 | 23.22 | 23.24 | 23.21 | 23.24 | +0.24% | 1,475 |
| Dec 5, 2025 | 23.29 | 23.29 | 23.18 | 23.18 | -0.49% | 16,303 |
| Dec 4, 2025 | 23.31 | 23.39 | 23.30 | 23.30 | -0.30% | 8,812 |
| Dec 3, 2025 | 23.38 | 23.41 | 23.31 | 23.37 | +0.35% | 45,500 |
| Dec 2, 2025 | 23.24 | 23.34 | 23.23 | 23.29 | +1.22% | 12,261 |
| Dec 1, 2025 | 23.01 | 23.04 | 22.97 | 23.01 | -0.92% | 9,202 |
| Nov 28, 2025 | 23.36 | 23.36 | 23.22 | 23.22 | +0.00% | 2,320 |
| Nov 26, 2025 | 23.23 | 23.28 | 23.04 | 23.22 | +0.35% | 62,388 |
| Nov 25, 2025 | 23.08 | 23.16 | 23.05 | 23.14 | -0.47% | 30,082 |
| Nov 24, 2025 | 23.09 | 23.25 | 23.06 | 23.25 | +1.00% | 32,559 |
| Nov 21, 2025 | 22.98 | 23.07 | 22.95 | 23.02 | -0.22% | 25,890 |
| Nov 20, 2025 | 23.33 | 23.33 | 23.05 | 23.07 | -0.71% | 19,769 |
| Nov 19, 2025 | 23.32 | 23.34 | 23.22 | 23.23 | -0.71% | 7,724 |
| Nov 18, 2025 | 23.30 | 23.42 | 23.30 | 23.40 | +0.43% | 13,619 |
| Nov 17, 2025 | 23.47 | 23.51 | 23.30 | 23.30 | -0.87% | 10,086 |
| Nov 14, 2025 | 23.55 | 23.64 | 23.50 | 23.50 | -1.16% | 27,565 |
| Nov 13, 2025 | 23.86 | 23.86 | 23.66 | 23.78 | -0.08% | 24,634 |
| Nov 12, 2025 | 23.93 | 23.95 | 23.80 | 23.80 | -0.34% | 9,240 |
Daily open, high, low, close and volume for Calamos Bitcoin 90 Series Structured Alt Protection ETF - October (CBXO). Showing 249 trading days. Unadjusted prices.