Calamos Bitcoin 90 Series Structured Alt Protection ETF - April (CBXA)

CBXA
🏛️ 미국 →
29.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.37 29.38 29.32 29.32 0.0M
2025-09-25 29.34 29.34 29.19 29.23 0.0M
2025-09-24 29.70 29.70 29.61 29.65 0.0M
2025-09-23 29.53 29.53 29.53 29.53 0.0M
2025-09-22 29.63 29.63 29.54 29.54 0.0M
2025-09-20 29.83 29.83 29.83 29.83 0.0M
2025-09-19 29.83 29.83 29.83 29.83 0.0M
2025-09-18 29.96 29.96 29.96 29.96 0.0M
2025-09-17 29.83 29.83 29.83 29.83 0.0M
2025-09-16 29.85 29.85 29.85 29.85 0.0M
2025-09-15 29.78 29.78 29.78 29.78 0.0M
2025-09-12 29.85 29.85 29.85 29.85 0.0M
2025-09-11 29.75 29.75 29.75 29.75 0.0M
2025-09-10 29.60 29.73 29.58 29.68 0.0M
2025-09-09 29.50 29.50 29.50 29.50 0.0M
2025-09-08 29.50 29.50 29.50 29.50 0.0M
2025-09-05 29.48 29.48 29.48 29.48 0.0M
2025-09-04 29.35 29.41 29.33 29.34 0.0M
2025-09-03 29.50 29.50 29.50 29.50 0.0M
2025-09-02 29.40 29.40 29.40 29.40 0.0M
2025-08-29 29.18 29.22 29.18 29.20 0.0M
2025-08-28 29.45 29.45 29.45 29.45 0.0M
2025-08-27 29.43 29.43 29.43 29.43 0.0M
2025-08-26 29.16 29.34 29.13 29.34 0.0M
2025-08-25 29.26 29.26 29.22 29.24 0.0M
2025-08-22 29.47 29.66 29.47 29.61 0.0M
2025-08-21 29.34 29.34 29.28 29.28 0.0M
2025-08-20 29.29 29.40 29.29 29.40 0.0M
2025-08-19 29.38 29.38 29.24 29.27 0.0M
2025-08-18 29.42 29.46 29.42 29.46 0.0M
2025-08-15 29.45 29.45 29.43 29.43 0.0M
2025-08-14 29.44 29.44 29.44 29.44 0.0M
2025-08-13 29.72 29.73 29.72 29.72 0.0M
2025-08-12 29.58 29.58 29.58 29.58 0.0M
2025-08-11 29.60 29.60 29.55 29.55 0.0M
2025-08-08 29.44 29.44 29.43 29.43 0.0M
2025-08-07 29.47 29.47 29.47 29.47 0.0M
2025-08-06 29.31 29.36 29.31 29.36 0.0M
2025-08-05 29.17 29.19 29.09 29.19 0.0M
2025-08-04 29.22 29.23 29.18 29.23 0.0M
2025-08-01 29.20 29.20 29.07 29.08 0.0M
2025-07-31 29.47 29.48 29.35 29.35 0.0M
2025-07-30 29.37 29.37 29.29 29.29 0.0M
2025-07-29 29.53 29.53 29.32 29.38 0.0M
2025-07-28 29.30 29.33 29.30 29.33 0.0M
2025-07-25 29.22 29.22 29.21 29.21 0.0M
2025-07-24 29.35 29.35 29.31 29.31 0.0M
2025-07-23 29.33 29.33 29.33 29.33 0.0M
2025-07-22 29.30 29.37 29.30 29.37 0.0M
2025-07-21 29.21 29.23 29.21 29.23 0.0M
2025-07-18 29.32 29.32 29.32 29.32 0.0M
2025-07-17 29.37 29.41 29.37 29.41 0.0M
2025-07-16 29.39 29.39 29.39 29.39 0.0M
2025-07-15 29.50 29.50 29.26 29.26 0.0M
2025-07-14 29.54 29.58 29.52 29.53 0.0M
2025-07-11 29.25 29.37 29.25 29.37 0.0M
2025-07-10 29.02 29.02 28.98 28.99 0.0M
2025-07-09 28.86 28.99 28.83 28.95 0.0M
2025-07-08 28.81 28.83 28.76 28.76 0.0M
2025-07-07 28.61 28.66 28.59 28.66 0.0M
2025-07-03 28.64 28.69 28.64 28.64 0.0M
2025-07-02 28.54 28.70 28.54 28.66 0.0M
2025-07-01 28.48 28.48 28.40 28.40 0.0M
2025-06-30 28.49 28.53 28.46 28.53 0.0M
2025-06-27 28.45 28.50 28.35 28.45 0.0M
2025-06-26 28.42 28.48 28.42 28.48 0.0M
2025-06-25 28.50 28.50 28.43 28.43 0.0M
2025-06-24 28.24 28.27 28.21 28.21 0.0M
2025-06-23 28.01 28.01 28.01 28.01 0.0M
2025-06-20 28.07 28.12 27.87 27.96 0.0M
2025-06-18 27.99 28.05 27.95 27.99 0.0M
2025-06-17 27.99 28.00 27.99 28.00 0.0M
2025-06-16 28.28 28.32 28.28 28.32 0.0M
2025-06-13 28.01 28.08 27.96 27.96 0.0M
2025-06-12 28.14 28.25 28.13 28.13 0.0M
2025-06-11 28.25 28.25 28.25 28.25 0.0M
2025-06-10 28.26 28.26 28.23 28.23 0.0M
2025-06-09 28.13 28.20 28.13 28.20 0.0M
2025-06-06 27.84 27.95 27.82 27.82 0.0M
2025-06-05 27.81 27.81 27.64 27.64 0.0M
2025-06-04 27.93 27.95 27.88 27.88 0.0M
2025-06-03 27.97 27.97 27.91 27.91 0.0M
2025-06-02 27.97 28.00 27.85 28.00 0.0M
2025-05-30 27.97 27.99 27.91 27.95 0.0M
2025-05-29 28.07 28.11 27.90 27.99 0.0M
2025-05-28 28.03 28.07 28.02 28.04 0.0M
2025-05-27 28.11 28.14 28.02 28.14 0.0M
2025-05-23 28.00 28.00 28.00 28.00 0.0M
2025-05-22 28.16 28.16 28.10 28.10 0.0M
2025-05-21 28.00 28.05 27.86 27.99 0.0M
2025-05-20 27.72 27.92 27.72 27.92 0.0M
2025-05-19 27.63 27.87 27.56 27.85 0.0M
2025-05-16 27.71 27.78 27.66 27.78 0.0M
2025-05-15 27.51 27.68 27.51 27.67 0.0M
2025-05-14 27.59 27.72 27.59 27.67 0.0M
2025-05-13 27.69 27.76 27.62 27.73 0.0M
2025-05-12 27.74 27.74 27.51 27.57 0.0M
2025-05-09 27.62 27.66 27.53 27.63 0.0M
2025-05-08 27.25 27.45 27.25 27.43 0.0M
2025-05-07 27.01 27.13 27.00 27.04 0.0M
2025-05-06 26.80 26.89 26.80 26.89 0.0M
2025-05-05 26.78 26.89 26.78 26.83 0.0M
2025-05-02 27.03 27.06 27.00 27.00 0.0M
2025-05-01 26.94 27.02 26.91 26.97 0.0M
2025-04-30 26.72 26.80 26.72 26.80 0.0M
2025-04-29 26.78 26.86 26.75 26.86 0.0M
2025-04-28 26.74 26.78 26.65 26.78 0.0M
2025-04-25 26.71 26.81 26.69 26.81 0.0M
2025-04-24 26.59 26.63 26.57 26.63 0.0M
2025-04-23 26.60 26.66 26.49 26.56 0.0M
2025-04-22 26.33 26.43 26.32 26.38 0.0M
2025-04-21 26.21 26.21 26.09 26.09 0.0M
2025-04-17 25.90 26.01 25.87 25.94 0.0M
2025-04-16 25.88 25.98 25.82 25.87 0.0M
2025-04-15 26.03 26.03 25.85 25.85 0.0M
2025-04-14 25.94 25.94 25.78 25.88 0.0M
2025-04-11 25.68 25.76 25.55 25.73 0.0M
2025-04-10 25.68 25.68 25.41 25.50 0.0M
2025-04-09 25.25 25.69 25.23 25.66 0.0M
2025-04-08 25.50 25.54 25.19 25.33 0.0M
2025-04-07 25.02 25.11 24.99 25.02 0.0M