CBOX
Calamos Tax-Aware Collateral ETF
stockBATSETF
At CloseOct 2, 2026 12:01:43 PM EDT
101.83USD-0.020%(-0.02)143,934
After-hoursOct 5, 2026 4:10:30 PM EDT
101.81USD-0.020%(-0.02)
CBOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 101.91 | 101.91 | 101.81 | 101.81 | -0.098% | 143,934 | 0.000% |
| 2026-10-02 | 101.81 | 101.91 | 101.81 | 101.91 | +0.088% | 74,110 | -0.098% |
| 2026-10-01 | 101.78 | 101.83 | 101.77 | 101.82 | +0.039% | 27,554 | -0.010% |
| 2026-09-30 | 101.88 | 101.88 | 101.74 | 101.78 | -0.088% | 49,028 | +0.029% |
| 2026-09-29 | 101.86 | 101.99 | 101.77 | 101.87 | +0.029% | 72,097 | -0.059% |
| 2026-09-28 | 101.82 | 101.86 | 101.79 | 101.84 | +0.039% | 69,922 | -0.029% |
| 2026-09-25 | 101.77 | 101.80 | 101.77 | 101.80 | +0.059% | 52,314 | +0.010% |
| 2026-09-24 | 101.76 | 101.76 | 101.71 | 101.74 | -0.039% | 164,079 | +0.069% |
| 2026-09-23 | 101.69 | 101.78 | 101.67 | 101.78 | +0.084% | 171,418 | +0.029% |
| 2026-09-22 | 101.67 | 101.75 | 101.67 | 101.69 | +0.044% | 7,516 | +0.113% |
| 2026-09-21 | 101.67 | 101.73 | 101.65 | 101.65 | -0.049% | 107,847 | +0.157% |
| 2026-09-18 | 101.64 | 101.70 | 101.61 | 101.70 | +0.020% | 14,676 | +0.108% |
| 2026-09-17 | 101.63 | 101.68 | 101.63 | 101.68 | +0.069% | 72,013 | +0.128% |
| 2026-09-16 | 101.70 | 101.70 | 101.61 | 101.61 | -0.059% | 63,040 | +0.197% |
| 2026-09-15 | 101.68 | 101.68 | 101.61 | 101.67 | -0.020% | 44,670 | +0.138% |
| 2026-09-14 | 101.64 | 101.69 | 101.56 | 101.69 | +0.030% | 131,916 | +0.118% |
| 2026-09-11 | 101.59 | 101.66 | 101.56 | 101.66 | +0.108% | 15,287 | +0.148% |
| 2026-09-10 | 101.65 | 101.65 | 101.55 | 101.55 | +0.059% | 61,940 | +0.256% |
| 2026-09-09 | 101.57 | 101.60 | 101.49 | 101.49 | -0.059% | 186,179 | +0.315% |
| 2026-09-08 | 101.59 | 101.59 | 101.55 | 101.55 | -0.049% | 2,169 | +0.256% |
| 2026-09-04 | 101.53 | 101.60 | 101.53 | 101.60 | 0.000% | 49,014 | +0.207% |
| 2026-09-03 | 101.60 | 101.60 | 101.53 | 101.60 | +0.030% | 40,073 | +0.207% |
| 2026-09-02 | 101.52 | 101.57 | 101.52 | 101.57 | +0.010% | 85,873 | +0.236% |
| 2026-09-01 | 101.54 | 101.56 | 101.52 | 101.56 | +0.020% | 14,345 | +0.246% |
| 2026-08-31 | 101.46 | 101.54 | 101.46 | 101.54 | -0.010% | 34,057 | +0.266% |
| 2026-08-28 | 101.42 | 101.55 | 101.42 | 101.55 | +0.069% | 66,183 | +0.256% |
| 2026-08-27 | 101.45 | 101.48 | 101.44 | 101.48 | 0.000% | 150,970 | +0.325% |
| 2026-08-26 | 101.43 | 101.50 | 101.43 | 101.48 | +0.069% | 38,456 | +0.325% |
| 2026-08-25 | 101.45 | 101.45 | 101.40 | 101.41 | -0.049% | 24,609 | +0.394% |
| 2026-08-24 | 101.50 | 101.50 | 101.42 | 101.46 | +0.010% | 41,342 | +0.345% |
| 2026-08-21 | 101.45 | 101.45 | 101.42 | 101.45 | +0.049% | 64,939 | +0.355% |
| 2026-08-20 | 101.40 | 101.42 | 101.40 | 101.40 | -0.010% | 19,344 | +0.404% |
| 2026-08-19 | 101.32 | 101.43 | 101.32 | 101.41 | -0.010% | 114,763 | +0.394% |
| 2026-08-18 | 101.32 | 101.42 | 101.32 | 101.42 | +0.049% | 937,360 | +0.385% |
| 2026-08-17 | 101.31 | 101.37 | 101.31 | 101.37 | +0.010% | 39,706 | +0.434% |
| 2026-08-14 | 101.36 | 101.36 | 101.36 | 101.36 | +0.030% | 74,733 | +0.444% |
| 2026-08-13 | 101.32 | 101.36 | 101.31 | 101.33 | +0.059% | 86,450 | +0.474% |
| 2026-08-12 | 101.31 | 101.31 | 101.27 | 101.27 | -0.059% | 95,924 | +0.533% |
| 2026-08-11 | 101.29 | 101.33 | 101.29 | 101.33 | +0.049% | 45,337 | +0.474% |
| 2026-08-10 | 101.25 | 101.29 | 101.25 | 101.28 | +0.040% | 229,058 | +0.523% |
| 2026-08-07 | 101.28 | 101.28 | 101.24 | 101.24 | +0.079% | 288 | +0.563% |
| 2026-08-06 | 101.24 | 101.24 | 101.16 | 101.16 | -0.099% | 159,505 | +0.643% |
| 2026-08-05 | 101.22 | 101.26 | 101.19 | 101.26 | +0.010% | 103,888 | +0.543% |
| 2026-08-04 | 101.25 | 101.25 | 101.25 | 101.25 | +0.083% | 17,963 | +0.553% |
| 2026-08-03 | 101.17 | 101.17 | 101.17 | 101.17 | +0.011% | 62 | +0.637% |
| 2026-07-31 | 101.16 | 101.16 | 101.16 | 101.16 | +0.005% | 93 | +0.648% |
| 2026-07-30 | 101.21 | 101.21 | 101.09 | 101.15 | +0.040% | 90,197 | +0.652% |
| 2026-07-29 | 101.21 | 101.21 | 101.11 | 101.11 | +0.010% | 191,593 | +0.692% |
| 2026-07-28 | 101.19 | 101.19 | 101.10 | 101.10 | +0.020% | 88,425 | +0.702% |
| 2026-07-27 | 101.12 | 101.12 | 101.04 | 101.08 | -0.040% | 83,134 | +0.722% |
| 2026-07-24 | 101.06 | 101.12 | 101.06 | 101.12 | +0.079% | 62,502 | +0.682% |
| 2026-07-23 | 101.05 | 101.07 | 101.04 | 101.04 | -0.059% | 135,437 | +0.762% |
| 2026-07-22 | 101.06 | 101.10 | 101.06 | 101.10 | +0.030% | 85,414 | +0.702% |
| 2026-07-21 | 101.04 | 101.07 | 101.02 | 101.07 | +0.010% | 20,338 | +0.732% |
| 2026-07-20 | 101.10 | 101.10 | 101.01 | 101.06 | +0.049% | 23,198 | +0.742% |
| 2026-07-17 | 101.03 | 101.03 | 101.01 | 101.01 | -0.020% | 1,423 | +0.792% |
| 2026-07-16 | 100.95 | 101.03 | 100.95 | 101.03 | +0.030% | 216,825 | +0.772% |
| 2026-07-15 | 100.98 | 101.00 | 100.97 | 101.00 | +0.040% | 37,466 | +0.802% |
| 2026-07-14 | 100.96 | 100.96 | 100.96 | 100.96 | 0.000% | 131,231 | +0.842% |
| 2026-07-13 | 100.96 | 100.96 | 100.96 | 100.96 | +0.020% | 35,371 | +0.842% |
| 2026-07-10 | 100.94 | 100.94 | 100.94 | 100.94 | +0.030% | 52,252 | +0.862% |
| 2026-07-09 | 100.90 | 100.91 | 100.90 | 100.91 | -0.040% | 121,172 | +0.892% |
| 2026-07-08 | 100.86 | 100.95 | 100.86 | 100.95 | +0.109% | 53,056 | +0.852% |
| 2026-07-07 | 100.84 | 100.84 | 100.84 | 100.84 | +0.010% | 299,506 | +0.962% |
| 2026-07-06 | 100.83 | 100.83 | 100.83 | 100.83 | +0.045% | 51,904 | +0.972% |
| 2026-07-02 | 100.82 | 100.82 | 100.78 | 100.78 | +0.035% | 67,745 | +1.017% |
| 2026-07-01 | 100.77 | 100.77 | 100.75 | 100.75 | -0.050% | 37,266 | +1.052% |
| 2026-06-30 | 100.71 | 100.80 | 100.71 | 100.80 | +0.099% | 93,837 | +1.002% |
| 2026-06-29 | 100.74 | 100.74 | 100.70 | 100.70 | -0.030% | 174,772 | +1.102% |
| 2026-06-26 | 100.73 | 100.73 | 100.73 | 100.73 | -0.010% | 114,825 | +1.072% |
| 2026-06-25 | 100.72 | 100.75 | 100.72 | 100.74 | +0.040% | 149,714 | +1.062% |
| 2026-06-24 | 100.68 | 100.70 | 100.68 | 100.70 | 0.000% | 57,258 | +1.102% |
| 2026-06-23 | 100.66 | 100.70 | 100.66 | 100.70 | +0.030% | 35,133 | +1.102% |
| 2026-06-22 | 100.72 | 100.72 | 100.63 | 100.67 | +0.010% | 70,741 | +1.132% |
| 2026-06-18 | 100.62 | 100.66 | 100.62 | 100.66 | +0.040% | 52,541 | +1.142% |
| 2026-06-17 | 100.62 | 100.62 | 100.62 | 100.62 | -0.040% | 74,086 | +1.183% |
| 2026-06-16 | 100.61 | 100.66 | 100.61 | 100.66 | +0.050% | 100,456 | +1.142% |
| 2026-06-15 | 100.60 | 100.61 | 100.60 | 100.61 | 0.000% | 24,678 | +1.193% |
| 2026-06-12 | 100.61 | 100.61 | 100.61 | 100.61 | +0.060% | 74,676 | +1.193% |
| 2026-06-11 | 100.55 | 100.55 | 100.55 | 100.55 | -0.079% | 62,336 | +1.253% |
| 2026-06-10 | 100.52 | 100.63 | 100.52 | 100.63 | +0.085% | 69,620 | +1.173% |
| 2026-06-09 | 100.57 | 100.57 | 100.52 | 100.55 | -0.035% | 812 | +1.258% |
| 2026-06-08 | 100.57 | 100.58 | 100.57 | 100.58 | +0.020% | 52,854 | +1.223% |
| 2026-06-05 | 100.56 | 100.56 | 100.56 | 100.56 | +0.010% | 80,141 | +1.243% |
| 2026-06-04 | 100.55 | 100.55 | 100.55 | 100.55 | +0.010% | 41,008 | +1.253% |
| 2026-06-03 | 100.58 | 100.58 | 100.44 | 100.54 | -2.897% | 26,123 | +1.263% |
| 2026-06-02 | 100.44 | 103.54 | 100.44 | 103.54 | +3.004% | 62,529 | -1.671% |
| 2026-06-01 | 100.48 | 100.53 | 100.48 | 100.52 | +0.040% | 68,295 | +1.283% |
| 2026-05-29 | 100.47 | 100.48 | 100.47 | 100.48 | +0.030% | 6,244 | +1.324% |
| 2026-05-28 | 100.44 | 100.47 | 100.43 | 100.45 | +0.050% | 193,455 | +1.354% |
| 2026-05-27 | 100.45 | 100.45 | 100.40 | 100.40 | -0.030% | 37,146 | +1.404% |
| 2026-05-26 | 101.05 | 101.05 | 100.43 | 100.43 | 0.000% | 64,188 | +1.374% |
| 2026-05-22 | 100.50 | 100.51 | 100.38 | 100.43 | +0.065% | 40,048 | +1.374% |
| 2026-05-21 | 100.36 | 100.36 | 100.36 | 100.36 | -0.005% | 64,217 | +1.440% |
| 2026-05-20 | 100.38 | 100.38 | 100.37 | 100.37 | +0.010% | 58,761 | +1.435% |
| 2026-05-19 | 100.36 | 100.37 | 100.36 | 100.36 | +0.025% | 39,342 | +1.445% |
| 2026-05-18 | 100.32 | 100.35 | 100.31 | 100.33 | +0.010% | 23,022 | +1.470% |
| 2026-05-15 | 100.33 | 100.36 | 100.33 | 100.33 | +0.030% | 35,582 | +1.480% |
| 2026-05-14 | 100.30 | 100.30 | 100.30 | 100.30 | +0.020% | 92,544 | +1.511% |
| 2026-05-13 | 100.25 | 100.28 | 100.25 | 100.28 | -0.005% | 41,366 | +1.531% |
| 2026-05-12 | 100.30 | 100.32 | 100.28 | 100.28 | +0.010% | 85,880 | +1.526% |
| 2026-05-11 | 100.30 | 100.30 | 100.27 | 100.27 | +0.005% | 18,312 | +1.536% |
| 2026-05-08 | 100.27 | 100.27 | 100.27 | 100.27 | +0.025% | 5 | +1.541% |
| 2026-05-07 | 100.24 | 100.24 | 100.24 | 100.24 | +0.005% | 58,671 | +1.566% |
| 2026-05-06 | 100.22 | 100.23 | 100.22 | 100.23 | +0.020% | 87,633 | +1.571% |
| 2026-05-05 | 100.22 | 100.22 | 100.22 | 100.22 | +0.020% | 39,811 | +1.592% |
| 2026-05-04 | 100.19 | 100.19 | 100.19 | 100.19 | +0.025% | 31,914 | +1.612% |
| 2026-05-01 | 100.17 | 100.17 | 100.17 | 100.17 | +0.005% | 44,754 | +1.637% |
| 2026-04-30 | 100.17 | 100.17 | 100.17 | 100.17 | +0.030% | 44,553 | +1.642% |
| 2026-04-29 | 100.15 | 100.16 | 100.14 | 100.14 | +0.009% | 17,458 | +1.673% |
| 2026-04-28 | 100.16 | 100.16 | 100.13 | 100.13 | -0.019% | 76,871 | +1.682% |
| 2026-04-27 | 100.14 | 100.15 | 100.14 | 100.14 | +0.020% | 29,979 | +1.663% |
| 2026-04-24 | 100.11 | 100.14 | 100.10 | 100.13 | +0.035% | 47,429 | +1.683% |
| 2026-04-23 | 100.10 | 100.11 | 100.09 | 100.09 | 0.000% | 92,538 | +1.718% |
| 2026-04-22 | 100.09 | 100.09 | 100.03 | 100.09 | 0.000% | 39,742 | +1.718% |