Dark

CBXO
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October
stock BATS ETF

At Close

Jul 29, 2026 3:58:30 PM EDT

22.10USD0.000%(0.00)107

22.10Bid 22.15Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

22.12USD+0.122%(+0.03)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	22.1249	22.1249	22.1249	22.1249	+0.022%	108	0.000%
2026-07-30	22.1200	22.1200	22.1200	22.1200	+0.100%	11	+0.022%
2026-07-29	22.0980	22.0980	22.0980	22.0980	-0.054%	338	+0.122%
2026-07-28	22.1099	22.1099	22.1099	22.1099	+0.090%	11	+0.068%
2026-07-27	22.1100	22.1100	22.0900	22.0900	-0.135%	20,335	+0.158%
2026-07-24	22.1000	22.1199	22.0900	22.1199	+0.023%	1,516	+0.023%
2026-07-23	22.1149	22.1149	22.1149	22.1149	+0.022%	13	+0.045%
2026-07-22	22.0900	22.1100	22.0900	22.1100	+0.045%	381	+0.067%
2026-07-21	22.1000	22.1000	22.1000	22.1000	+0.045%	11	+0.113%
2026-07-20	22.0810	22.0900	22.0800	22.0900	-0.023%	11,689	+0.158%
2026-07-17	22.0900	22.0950	22.0700	22.0950	+0.068%	1,927	+0.135%
2026-07-16	22.0800	22.0800	22.0800	22.0800	-0.045%	216	+0.203%
2026-07-15	22.0900	22.0900	22.0900	22.0900	+0.023%	25	+0.158%
2026-07-14	22.0710	22.1000	22.0700	22.0850	+0.045%	2,644	+0.181%
2026-07-13	22.0710	22.0874	22.0710	22.0750	-0.023%	824	+0.226%
2026-07-10	22.0700	22.0800	22.0600	22.0800	+0.045%	3,382	+0.203%
2026-07-09	22.0800	22.0800	22.0700	22.0700	-0.068%	515	+0.249%
2026-07-08	22.0850	22.0850	22.0850	22.0850	0.000%	46	+0.181%
2026-07-07	22.0610	22.0850	22.0610	22.0850	-0.023%	330	+0.181%
2026-07-06	22.0500	22.0900	22.0300	22.0900	+0.250%	3,414	+0.158%
2026-07-02	22.0400	22.0400	22.0300	22.0350	0.000%	3,339	+0.408%
2026-07-01	22.0350	22.0350	22.0300	22.0350	0.000%	2,911	+0.408%
2026-06-30	22.0400	22.0400	22.0350	22.0350	0.000%	314	+0.408%
2026-06-29	22.0400	22.0400	22.0350	22.0350	+0.023%	595	+0.408%
2026-06-26	22.0400	22.0400	22.0300	22.0300	-0.023%	14,187	+0.431%
2026-06-25	22.0350	22.0350	22.0350	22.0350	0.000%	54	+0.408%
2026-06-24	22.0350	22.0350	22.0350	22.0350	+0.000%	130	+0.408%
2026-06-23	22.0400	22.0400	22.0349	22.0349	-0.000%	238	+0.408%
2026-06-22	22.0400	22.0400	22.0350	22.0350	+0.023%	474	+0.408%
2026-06-18	22.0900	22.0900	22.0300	22.0300	-0.045%	11,209	+0.431%
2026-06-17	22.0400	22.0500	22.0300	22.0400	-0.067%	1,248	+0.385%
2026-06-16	22.0650	22.0650	22.0547	22.0547	-0.023%	105	+0.318%
2026-06-15	22.0501	22.0598	22.0500	22.0598	+0.044%	2,224	+0.295%
2026-06-12	22.0500	22.0500	22.0500	22.0500	-0.022%	10	+0.340%
2026-06-11	22.0400	22.0800	22.0200	22.0549	+0.024%	14,543	+0.317%
2026-06-10	22.0400	22.0497	22.0301	22.0497	+0.021%	462	+0.341%
2026-06-09	22.0450	22.0500	22.0450	22.0450	-0.023%	4,269	+0.362%
2026-06-08	22.0300	22.0500	22.0200	22.0500	+0.092%	13,991	+0.340%
2026-06-05	22.0400	22.0400	22.0201	22.0298	-0.045%	2,947	+0.432%
2026-06-04	22.0300	22.0500	22.0300	22.0397	-0.044%	4,509	+0.387%
2026-06-03	22.0400	22.0493	22.0350	22.0493	-0.025%	624	+0.343%
2026-06-02	22.0650	22.0650	22.0300	22.0549	-0.090%	5,360	+0.317%
2026-06-01	22.0500	22.0750	22.0500	22.0748	-0.087%	927	+0.227%
2026-05-29	22.1300	22.1300	22.0700	22.0940	+0.040%	2,912	+0.140%
2026-05-28	22.0601	22.0852	22.0600	22.0852	-0.067%	3,299	+0.180%
2026-05-27	22.0800	22.1000	22.0710	22.1000	-0.090%	975	+0.113%
2026-05-26	22.1250	22.1250	22.1000	22.1200	+0.001%	1,419	+0.022%
2026-05-22	22.1100	22.1197	22.1100	22.1197	-0.114%	404	+0.024%
2026-05-21	22.1450	22.1450	22.1400	22.1449	-0.045%	619	-0.090%
2026-05-20	22.1700	22.1900	22.1400	22.1549	+0.090%	2,602	-0.135%
2026-05-19	22.1350	22.1350	22.1350	22.1350	+0.023%	201	-0.046%
2026-05-18	22.1300	22.1301	22.1300	22.1300	-0.337%	434	-0.023%
2026-05-15	22.2000	22.2048	22.2000	22.2048	-0.338%	181	-0.360%
2026-05-14	22.3100	22.3100	22.2700	22.2800	+0.202%	370	-0.696%
2026-05-13	22.2100	22.2360	22.2000	22.2351	-0.089%	1,981	-0.496%
2026-05-12	22.2200	22.2550	22.2200	22.2550	-0.157%	116	-0.585%
2026-05-11	22.2600	22.3200	22.2400	22.2899	+0.202%	3,613	-0.740%
2026-05-08	22.2450	22.2450	22.2450	22.2450	+0.022%	2	-0.540%
2026-05-07	22.2400	22.2400	22.2400	22.2400	-0.269%	100	-0.518%
2026-05-06	22.3100	22.3100	22.3000	22.3000	+0.045%	208	-0.785%
2026-05-05	22.2901	22.3100	22.2700	22.2900	+0.157%	9,845	-0.741%
2026-05-04	22.1800	22.2800	22.1600	22.2550	+0.361%	9,838	-0.585%
2026-05-01	22.1810	22.2150	22.1750	22.1750	+0.158%	9,124	-0.226%
2026-04-30	22.1301	22.1400	22.1300	22.1400	+0.090%	441	-0.068%
2026-04-29	22.1800	22.2000	22.1200	22.1202	-0.157%	1,877	+0.021%
2026-04-28	22.1750	22.1796	22.1550	22.1550	-0.135%	4,103	-0.136%
2026-04-27	22.1900	22.1900	22.1849	22.1849	-0.135%	112	-0.270%
2026-04-24	22.2300	22.2300	22.2150	22.2150	-0.045%	293	-0.406%
2026-04-23	22.2350	22.2350	22.2250	22.2250	-0.180%	282	-0.450%
2026-04-22	22.2750	22.2750	22.2650	22.2650	+0.519%	1,181	-0.629%
2026-04-21	22.2000	22.2000	22.1500	22.1500	-0.247%	510	-0.113%
2026-04-20	22.1850	22.2049	22.1501	22.2049	-0.045%	2,527	-0.360%
2026-04-17	22.2600	22.2600	22.2100	22.2150	+0.113%	4,020	-0.406%
2026-04-16	22.1601	22.1950	22.1501	22.1900	-0.028%	3,766	-0.293%
2026-04-15	22.1962	22.1962	22.1962	22.1962	+0.118%	2	-0.321%
2026-04-14	22.1750	22.2200	22.1500	22.1700	+0.181%	10,979	-0.203%
2026-04-13	22.1400	22.1400	22.1200	22.1300	+0.022%	2,322	-0.023%
2026-04-10	22.0900	22.1500	22.0900	22.1252	+0.001%	11,462	-0.001%
2026-04-09	22.1150	22.1500	22.0800	22.1249	+0.022%	9,849	0.000%
2026-04-08	22.1550	22.1550	22.0800	22.1200	+0.045%	17,649	+0.022%
2026-04-07	22.0700	22.1200	22.0600	22.1100	-0.023%	22,219	+0.067%
2026-04-06	22.1300	22.1400	22.0800	22.1151	+0.159%	11,916	+0.044%
2026-04-02	22.1000	22.1000	22.0600	22.0801	-0.180%	5,664	+0.203%
2026-04-01	22.0600	22.1400	22.0600	22.1200	0.000%	6,691	+0.022%
2026-03-31	22.0950	22.1300	22.0950	22.1200	+0.227%	2,811	+0.022%
2026-03-30	22.0700	22.0700	22.0700	22.0700	-0.136%	1,194	+0.249%
2026-03-27	22.0900	22.1000	22.0700	22.1000	-0.158%	10,116	+0.113%
2026-03-26	22.1350	22.1350	22.1350	22.1350	-0.228%	17	-0.046%
2026-03-25	22.2100	22.2100	22.1856	22.1856	+0.251%	988	-0.274%
2026-03-24	22.1510	22.1749	22.1300	22.1300	-0.271%	1,445	-0.023%
2026-03-23	22.2100	22.2100	22.1600	22.1902	+0.091%	6,119	-0.294%
2026-03-20	22.1800	22.1800	22.1700	22.1700	-0.089%	532	-0.203%
2026-03-19	22.2000	22.2100	22.1800	22.1898	-0.061%	1,372	-0.292%
2026-03-18	22.2100	22.2100	22.2033	22.2033	-0.411%	357	-0.353%
2026-03-17	22.2600	22.2950	22.2600	22.2950	+0.112%	1,213	-0.763%
2026-03-16	22.2750	22.3200	22.2700	22.2700	+0.158%	2,599	-0.652%
2026-03-13	22.2800	22.3000	22.2349	22.2349	+0.202%	301	-0.495%
2026-03-12	22.1900	22.1900	22.1900	22.1900	-0.166%	203	-0.293%
2026-03-11	22.2400	22.2400	22.2268	22.2268	+0.166%	1,372	-0.458%
2026-03-10	22.2150	22.2150	22.1900	22.1900	-0.023%	1,444	-0.293%
2026-03-09	22.1600	22.1950	22.1600	22.1950	+0.054%	1,913	-0.316%
2026-03-06	22.1700	22.2000	22.1500	22.1830	-0.077%	2,063	-0.262%
2026-03-05	22.2300	22.2600	22.2000	22.2000	-0.314%	9,715	-0.338%
2026-03-04	22.2800	22.2913	22.2700	22.2700	+0.678%	979	-0.652%
2026-03-03	22.1500	22.1600	22.1200	22.1200	-0.108%	2,053	+0.022%
2026-03-02	22.1300	22.2000	22.1300	22.1440	+0.260%	8,921	-0.086%
2026-02-27	22.1000	22.1400	22.0800	22.0866	-0.196%	4,783	+0.173%
2026-02-26	22.1350	22.1350	22.1148	22.1300	-0.045%	2,952	-0.023%
2026-02-25	22.1600	22.1600	22.1400	22.1400	+0.363%	1,153	-0.068%
2026-02-24	22.0700	22.0700	22.0300	22.0600	-0.045%	14,175	+0.294%
2026-02-23	22.1000	22.1001	22.0700	22.0700	-0.293%	1,675	+0.249%
2026-02-20	22.1500	22.1699	22.1200	22.1348	+0.014%	3,337	-0.045%
2026-02-19	22.1100	22.1500	22.1100	22.1317	+0.031%	681	-0.031%
2026-02-18	22.1200	22.1500	22.1000	22.1249	-0.099%	17,252	0.000%
2026-02-17	22.1469	22.1469	22.1469	22.1469	-0.181%	151	-0.099%
2026-02-13	22.1300	22.2099	22.1300	22.1870	+0.326%	5,518	-0.280%
2026-02-12	22.1500	22.1500	22.0900	22.1149	-0.247%	4,154	+0.045%
2026-02-11	22.1550	22.1697	22.1550	22.1697	-0.201%	645	-0.202%
2026-02-10	22.1900	22.2400	22.1900	22.2143	-0.026%	1,952	-0.402%
2026-02-09	22.2500	22.2700	22.2200	22.2200	-0.225%	18,015	-0.428%
2026-02-06	22.2400	22.2700	22.2000	22.2700	+0.361%	51,089	-0.652%
2026-02-05	22.2777	22.2800	22.1501	22.1900	-0.716%	26,650	-0.293%
2026-02-04	22.4007	22.4007	22.3100	22.3500	-0.534%	3,895	-1.007%
2026-02-03	22.4900	22.4900	22.3100	22.4700	+0.045%	8,088	-1.536%
2026-02-02	22.5100	22.5400	22.4600	22.4600	-1.188%	6,522	-1.492%
2026-01-30	22.6500	22.7500	22.6300	22.7300	+0.132%	16,755	-2.662%
2026-01-29	22.8600	22.8600	22.6600	22.7000	-1.113%	25,119	-2.533%
2026-01-28	23.0000	23.0000	22.9554	22.9554	-0.064%	642	-3.618%
2026-01-27	22.9200	22.9700	22.8500	22.9700	+0.503%	2,561	-3.679%
2026-01-26	22.9238	22.9275	22.8550	22.8550	-0.371%	2,716	-3.194%
2026-01-23	23.0500	23.0500	22.9400	22.9400	-0.087%	28,296	-3.553%
2026-01-22	22.9777	22.9900	22.9301	22.9600	-0.390%	13,244	-3.637%
2026-01-21	23.0300	23.0500	22.8701	23.0500	+0.392%	14,198	-4.013%
2026-01-20	23.0100	23.0100	22.9600	22.9600	-1.375%	739	-3.637%
2026-01-16	23.3100	23.3200	23.2600	23.2800	-0.106%	894	-4.962%
2026-01-15	23.3750	23.4299	23.3048	23.3048	-0.662%	1,564	-5.063%
2026-01-14	23.3800	23.5000	23.3800	23.4600	+0.904%	7,778	-5.691%
2026-01-13	23.1850	23.2499	23.1850	23.2499	+0.845%	553	-4.839%
2026-01-12	23.0650	23.0901	23.0400	23.0550	+0.130%	1,166	-4.034%
2026-01-09	22.9900	23.1054	22.9900	23.0251	-0.212%	1,048	-3.910%
2026-01-08	23.0300	23.1000	23.0300	23.0741	-0.242%	1,913	-4.114%
2026-01-07	23.1500	23.1500	23.0900	23.1300	-0.215%	2,484	-4.345%
2026-01-06	23.1863	23.2100	23.1799	23.1799	-0.515%	771	-4.551%
2026-01-05	23.2650	23.3100	23.2500	23.3000	+1.282%	4,474	-5.043%
2026-01-02	23.0600	23.0600	23.0000	23.0050	+0.502%	2,895	-3.826%
2025-12-31	22.9699	22.9699	22.8900	22.8900	-0.174%	3,035	-3.343%
2025-12-30	22.9000	23.0200	22.9000	22.9298	+0.108%	25,049	-3.510%
2025-12-29	22.9111	22.9450	22.9048	22.9050	-0.153%	8,705	-3.406%
2025-12-26	22.8900	22.9400	22.8900	22.9400	+0.175%	1,321	-3.553%
2025-12-24	22.8955	22.9250	22.8955	22.9000	-0.227%	3,546	-3.385%
2025-12-23	22.8900	22.9750	22.8900	22.9522	-0.043%	7,971	-3.604%
2025-12-22	23.0300	23.1099	22.9620	22.9620	-0.074%	3,635	-3.646%
2025-12-19	22.9700	23.0200	22.9400	22.9789	+0.520%	964	-3.716%
2025-12-18	23.0110	23.0111	22.8500	22.8600	-0.196%	10,698	-3.216%
2025-12-17	22.9210	23.0700	22.8600	22.9050	-0.370%	12,212	-3.406%
2025-12-16	22.9932	23.0206	22.9768	22.9900	+0.393%	751	-3.763%
2025-12-15	22.9700	22.9700	22.8800	22.9000	-0.844%	1,795	-3.385%
2025-12-12	23.1710	23.2095	23.0950	23.0950	-0.880%	1,130	-4.200%
2025-12-11	23.2124	23.3100	23.1800	23.3000	-0.246%	6,363	-5.043%
2025-12-10	23.3025	23.4200	23.3025	23.3575	-0.182%	1,034	-5.277%
2025-12-09	23.2800	23.4480	23.2100	23.4000	+0.688%	5,172	-5.449%
2025-12-08	23.2174	23.2400	23.2146	23.2400	+0.237%	1,475	-4.798%
2025-12-05	23.2900	23.2900	23.1850	23.1850	-0.494%	16,303	-4.572%
2025-12-04	23.3100	23.3945	23.3000	23.3000	-0.300%	8,812	-5.043%
2025-12-03	23.3800	23.4090	23.3100	23.3700	+0.350%	45,500	-5.328%
2025-12-02	23.2400	23.3450	23.2350	23.2884	+1.221%	12,261	-4.996%
2025-12-01	23.0100	23.0400	22.9700	23.0075	-0.228%	9,202	-3.836%
2025-11-26	23.1000	23.1000	23.0600	23.0600	-0.345%	62,388	-4.055%
2025-11-25	23.1200	23.1400	23.1200	23.1399	-0.474%	30,082	-4.386%
2025-11-24	23.2500	23.2500	23.2500	23.2500	+0.999%	32,559	-4.839%
2025-11-21	23.0100	23.0200	23.0100	23.0200	-0.389%	25,890	-3.888%
2025-11-20	23.2600	23.2600	23.0500	23.1100	-0.538%	19,769	-4.263%
2025-11-19	23.3200	23.3400	23.2180	23.2350	-0.705%	7,724	-4.778%
2025-11-18	23.3050	23.4200	23.3050	23.4000	+0.426%	13,619	-5.449%
2025-11-17	23.4700	23.5100	23.3000	23.3007	-0.869%	10,086	-5.046%
2025-11-14	23.5500	23.6400	23.5000	23.5050	-1.156%	27,565	-5.872%
2025-11-13	23.8600	23.8600	23.6600	23.7800	-0.084%	24,634	-6.960%
2025-11-12	23.9250	23.9500	23.8000	23.8000	-0.709%	9,240	-7.038%
2025-11-10	23.9700	23.9700	23.9700	23.9700	+0.718%	9,205	-7.698%
2025-11-06	23.8700	23.8900	23.7992	23.7992	-0.588%	17,986	-7.035%
2025-11-05	23.9600	23.9600	23.9400	23.9400	+0.546%	16,848	-7.582%
2025-11-04	23.9900	24.0100	23.8100	23.8100	-2.017%	25,036	-7.077%
2025-10-31	24.2700	24.3357	24.2690	24.3002	+1.051%	1,303	-8.952%
2025-10-30	24.1400	24.2100	24.0474	24.0474	-2.087%	6,169	-7.995%
2025-10-28	24.6200	24.6200	24.5600	24.5600	+0.862%	15,533	-9.915%
2025-10-24	24.3700	24.3700	24.3500	24.3500	-0.082%	5,279	-9.138%
2025-10-20	24.1700	24.4600	24.1700	24.3700	+0.995%	9,188	-9.213%
2025-10-17	24.1300	24.1300	24.1300	24.1300	-1.228%	5,817	-8.310%
2025-10-14	24.4300	24.4300	24.4300	24.4300	-0.933%	13,339	-9.436%
2025-10-13	24.6600	24.6600	24.6600	24.6600	-0.404%	14,051	-10.280%
2025-10-10	24.7300	24.7600	24.7100	24.7600	-0.462%	6,951	-10.643%
2025-10-09	25.0200	25.0200	24.8599	24.8750	-0.500%	3,509	-11.056%
2025-10-08	25.0000	25.0500	24.9300	25.0001	-0.040%	18,847	-11.501%
2025-10-07	25.0200	25.0200	25.0000	25.0100	0.000%	35,572	-11.536%

.dark-mode .h0dzG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0dzG0{ color: #333333; background-color: white; border: 2px solid #333333; }CBXOCalamos Bitcoin 90 Series Structured Alt Protection ETF - Octoberstock BATS ETF

CBXO
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October
stock BATS ETF