MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBOX — Calamos Tax-Aware Collateral ETF
Cboe BZXCalamos Tax-Aware Collateral ETF
$101.91
+0.09(+0.09%)
- O
- 101.81
- H
- 101.91
- L
- 101.81
- V
- 74.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$101.91
Period Return+1.91%
Period High$103.54
Period Low$100.00
Avg Daily Volume140.1K
Total Trading Days119
CBOX — Historical OHLCV Price & Volume Table
Apr 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $101.81 | $101.91 | $101.81 | $101.91 | +$0.09 | +0.09% | 74,107 | $101.90 | $101.81 $101.91 |
| Oct 1, 2026 | $101.78 | $101.83 | $101.77 | $101.82 | +$0.04 | +0.04% | 27,554 | $101.81 | $101.77 $101.83 |
| Sep 30, 2026 | $101.88 | $101.88 | $101.74 | $101.78 | $-0.09 | -0.09% | 49,028 | $101.76 | $101.74 $101.88 |
| Sep 29, 2026 | $101.86 | $101.99 | $101.77 | $101.87 | +$0.03 | +0.03% | 72,097 | $101.85 | $101.77 $101.99 |
| Sep 28, 2026 | $101.82 | $101.86 | $101.79 | $101.84 | +$0.04 | +0.04% | 69,922 | $101.84 | $101.79 $101.86 |
| Sep 25, 2026 | $101.77 | $101.80 | $101.77 | $101.80 | +$0.06 | +0.06% | 52,314 | $101.80 | $101.77 $101.80 |
| Sep 24, 2026 | $101.76 | $101.76 | $101.71 | $101.74 | $-0.04 | -0.04% | 164,079 | $101.74 | $101.71 $101.76 |
| Sep 23, 2026 | $101.70 | $101.78 | $101.67 | $101.78 | +$0.09 | +0.08% | 171,418 | $101.78 | $101.67 $101.78 |
| Sep 22, 2026 | $101.67 | $101.75 | $101.67 | $101.69 | +$0.04 | +0.04% | 7,516 | $101.70 | $101.67 $101.75 |
| Sep 21, 2026 | $101.67 | $101.73 | $101.65 | $101.65 | $-0.05 | -0.05% | 107,847 | $101.65 | $101.65 $101.73 |
| Sep 18, 2026 | $101.65 | $101.70 | $101.61 | $101.70 | +$0.02 | +0.02% | 14,676 | $101.69 | $101.61 $101.70 |
| Sep 17, 2026 | $101.63 | $101.68 | $101.63 | $101.68 | +$0.07 | +0.07% | 72,013 | $101.68 | $101.63 $101.68 |
| Sep 16, 2026 | $101.70 | $101.70 | $101.61 | $101.61 | $-0.06 | -0.06% | 63,040 | $101.61 | $101.61 $101.70 |
| Sep 15, 2026 | $101.68 | $101.68 | $101.61 | $101.67 | $-0.02 | -0.02% | 44,670 | $101.66 | $101.61 $101.68 |
| Sep 14, 2026 | $101.64 | $101.69 | $101.56 | $101.69 | +$0.03 | +0.03% | 131,916 | $101.69 | $101.56 $101.69 |
| Sep 11, 2026 | $101.60 | $101.66 | $101.56 | $101.66 | +$0.11 | +0.11% | 15,287 | $101.65 | $101.56 $101.66 |
| Sep 10, 2026 | $101.65 | $101.65 | $101.55 | $101.55 | +$0.06 | +0.06% | 61,940 | $101.55 | $101.55 $101.65 |
| Sep 9, 2026 | $101.57 | $101.60 | $101.49 | $101.49 | $-0.06 | -0.06% | 186,179 | $101.49 | $101.49 $101.60 |
| Sep 8, 2026 | $101.59 | $101.59 | $101.55 | $101.55 | $-0.05 | -0.05% | 2,169 | $101.59 | $101.55 $101.59 |
| Sep 4, 2026 | $101.53 | $101.60 | $101.53 | $101.60 | +$0.00 | +0.00% | 49,014 | $101.60 | $101.53 $101.60 |
| Sep 3, 2026 | $101.60 | $101.60 | $101.53 | $101.60 | +$0.03 | +0.03% | 40,073 | $101.59 | $101.53 $101.60 |
| Sep 2, 2026 | $101.52 | $101.57 | $101.52 | $101.57 | +$0.01 | +0.01% | 85,873 | $101.53 | $101.52 $101.57 |
| Sep 1, 2026 | $101.54 | $101.56 | $101.52 | $101.56 | +$0.02 | +0.02% | 14,345 | $101.56 | $101.52 $101.56 |
| Aug 31, 2026 | $101.46 | $101.54 | $101.46 | $101.54 | $-0.01 | -0.01% | 34,057 | $101.54 | $101.46 $101.54 |
| Aug 28, 2026 | $101.42 | $101.55 | $101.42 | $101.55 | +$0.07 | +0.07% | 66,183 | $101.55 | $101.42 $101.55 |
| Aug 27, 2026 | $101.45 | $101.48 | $101.44 | $101.48 | +$0.00 | +0.00% | 150,970 | $101.48 | $101.44 $101.48 |
| Aug 26, 2026 | $101.43 | $101.50 | $101.43 | $101.48 | +$0.07 | +0.07% | 38,456 | $101.48 | $101.43 $101.50 |
| Aug 25, 2026 | $101.45 | $101.45 | $101.40 | $101.41 | $-0.05 | -0.05% | 24,609 | $101.41 | $101.40 $101.45 |
| Aug 24, 2026 | $101.50 | $101.50 | $101.42 | $101.46 | +$0.01 | +0.01% | 41,342 | $101.46 | $101.42 $101.50 |
| Aug 21, 2026 | $101.45 | $101.45 | $101.42 | $101.45 | +$0.05 | +0.05% | 64,939 | $101.45 | $101.42 $101.45 |