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%
CBXJ — Calamos Bitcoin 90 Series Structured Alt Protection ETF - January
Cboe BZXCalamos Bitcoin 90 Series Structured Alt Protection ETF - January
$22.33
+0.11(+0.50%)
- O
- 22.33
- H
- 22.33
- L
- 22.33
- V
- 700
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.33
Period Return-9.52%
Period High$28.96
Period Low$19.72
Avg Daily Volume7.3K
Total Trading Days365
CBXJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | +$0.11 | +0.50% | 700 | $22.31 | $22.33 $22.33 |
| Oct 1, 2026 | $22.25 | $22.25 | $22.22 | $22.22 | +$0.16 | +0.72% | 343 | $22.23 | $22.22 $22.25 |
| Sep 30, 2026 | $22.26 | $22.26 | $22.06 | $22.06 | +$0.01 | +0.05% | 486 | $22.21 | $22.06 $22.26 |
| Sep 29, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | +$0.00 | +0.00% | 35 | $22.05 | $22.05 $22.05 |
| Sep 28, 2026 | $22.01 | $22.16 | $22.01 | $22.05 | $-0.05 | -0.23% | 1,391 | $22.08 | $22.01 $22.16 |
| Sep 25, 2026 | $22.09 | $22.10 | $22.07 | $22.10 | $-0.07 | -0.30% | 969 | $22.08 | $22.07 $22.10 |
| Sep 24, 2026 | $22.17 | $22.17 | $22.17 | $22.17 | +$0.01 | +0.04% | 845 | $22.17 | $22.17 $22.17 |
| Sep 23, 2026 | $22.14 | $22.16 | $22.12 | $22.16 | $-0.23 | -1.01% | 1,751 | $22.12 | $22.12 $22.16 |
| Sep 22, 2026 | $22.36 | $22.38 | $22.26 | $22.38 | $-0.02 | -0.07% | 27,623 | $22.34 | $22.26 $22.38 |
| Sep 21, 2026 | $22.34 | $22.41 | $22.27 | $22.40 | +$0.69 | +3.17% | 5,786 | $22.39 | $22.27 $22.41 |
| Sep 18, 2026 | $21.68 | $21.76 | $21.68 | $21.71 | +$0.59 | +2.80% | 2,857 | $21.70 | $21.68 $21.76 |
| Sep 17, 2026 | $21.15 | $21.15 | $21.12 | $21.12 | +$0.03 | +0.16% | 758 | $21.14 | $21.12 $21.15 |
| Sep 16, 2026 | $21.04 | $21.10 | $21.04 | $21.09 | $-0.01 | -0.07% | 2,028 | $21.06 | $21.04 $21.10 |
| Sep 15, 2026 | $21.14 | $21.22 | $21.10 | $21.10 | $-0.37 | -1.75% | 1,681 | $21.19 | $21.10 $21.22 |
| Sep 14, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | +$0.22 | +1.03% | 807 | $21.43 | $21.47 $21.47 |
| Sep 11, 2026 | $21.43 | $21.55 | $21.19 | $21.25 | +$0.01 | +0.04% | 3,104 | $21.26 | $21.19 $21.55 |
| Sep 10, 2026 | $21.24 | $21.26 | $21.24 | $21.25 | $-0.14 | -0.65% | 1,613 | $21.25 | $21.24 $21.26 |
| Sep 9, 2026 | $21.42 | $21.46 | $21.38 | $21.38 | $-0.02 | -0.09% | 2,497 | $21.42 | $21.38 $21.46 |
| Sep 8, 2026 | $21.42 | $21.42 | $21.40 | $21.40 | $-0.20 | -0.90% | 2,639 | $21.42 | $21.40 $21.42 |
| Sep 4, 2026 | $21.52 | $21.60 | $21.52 | $21.60 | $-0.19 | -0.87% | 621 | $21.58 | $21.52 $21.60 |
| Sep 3, 2026 | $21.72 | $21.79 | $21.71 | $21.79 | +$0.52 | +2.46% | 1,725 | $21.72 | $21.71 $21.79 |
| Sep 2, 2026 | $21.25 | $21.27 | $21.24 | $21.27 | $-0.02 | -0.11% | 3,390 | $21.25 | $21.24 $21.27 |
| Sep 1, 2026 | $21.25 | $21.29 | $21.25 | $21.29 | $-0.16 | -0.76% | 1,210 | $21.29 | $21.25 $21.29 |
| Aug 31, 2026 | $21.45 | $21.45 | $21.45 | $21.45 | +$0.15 | +0.70% | 90 | $21.38 | $21.45 $21.45 |
| Aug 28, 2026 | $21.36 | $21.36 | $21.30 | $21.30 | $-0.28 | -1.28% | 1,070 | $21.41 | $21.30 $21.36 |
| Aug 27, 2026 | $21.58 | $21.68 | $21.58 | $21.58 | +$0.14 | +0.65% | 5,613 | $21.64 | $21.58 $21.68 |
| Aug 26, 2026 | $21.35 | $21.48 | $21.35 | $21.44 | $-0.04 | -0.17% | 2,706 | $21.40 | $21.35 $21.48 |
| Aug 25, 2026 | $21.49 | $21.49 | $21.48 | $21.48 | +$0.08 | +0.35% | 253 | $21.49 | $21.48 $21.49 |
| Aug 24, 2026 | $21.46 | $21.56 | $21.40 | $21.40 | +$0.12 | +0.56% | 51,498 | $21.47 | $21.40 $21.56 |
| Aug 21, 2026 | $21.26 | $21.31 | $21.23 | $21.28 | +$0.48 | +2.30% | 1,825 | $21.28 | $21.23 $21.31 |