Calamos Autocallable Income ETF (CAIE)
NYSEARCA: CAIE · Real-Time Price · USD
26.61
-0.02 (-0.08%)
Sep 5, 2025, 4:00 PM - Market closed
CAIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.81 | 26.82 | 26.35 | 26.61 | 26.61 | -0.08% | 240,898 |
| Sep 4, 2025 | 26.41 | 26.63 | 26.35 | 26.63 | 26.63 | 0.99% | 119,966 |
| Sep 3, 2025 | 26.23 | 26.44 | 26.20 | 26.37 | 26.37 | 0.57% | 140,165 |
| Sep 2, 2025 | 26.15 | 26.22 | 25.95 | 26.22 | 26.22 | -2.05% | 263,655 |
| Aug 29, 2025 | 26.90 | 26.90 | 26.63 | 26.77 | 26.77 | -0.74% | 269,964 |
| Aug 28, 2025 | 26.89 | 26.99 | 26.70 | 26.97 | 26.97 | 0.52% | 576,721 |
| Aug 27, 2025 | 26.66 | 26.88 | 26.61 | 26.83 | 26.83 | 0.43% | 270,659 |
| Aug 26, 2025 | 26.50 | 26.88 | 26.43 | 26.72 | 26.72 | 0.82% | 334,501 |
| Aug 25, 2025 | 26.57 | 26.67 | 26.50 | 26.50 | 26.50 | -0.60% | 203,458 |
| Aug 22, 2025 | 26.17 | 26.67 | 26.15 | 26.66 | 26.66 | 2.30% | 205,500 |
| Aug 21, 2025 | 26.15 | 26.20 | 26.00 | 26.06 | 26.06 | -0.59% | 1,177,887 |
| Aug 20, 2025 | 26.38 | 26.38 | 25.96 | 26.22 | 26.22 | -0.66% | 268,744 |
| Aug 19, 2025 | 26.60 | 26.62 | 26.32 | 26.39 | 26.39 | -0.70% | 125,209 |
| Aug 18, 2025 | 26.55 | 26.61 | 26.50 | 26.58 | 26.58 | -0.09% | 223,231 |
| Aug 15, 2025 | 26.73 | 26.73 | 26.55 | 26.60 | 26.60 | -0.34% | 141,951 |
| Aug 14, 2025 | 26.58 | 26.71 | 26.53 | 26.69 | 26.69 | -0.04% | 152,183 |
| Aug 13, 2025 | 26.66 | 26.70 | 26.55 | 26.70 | 26.70 | 0.58% | 252,177 |
| Aug 12, 2025 | 26.24 | 26.56 | 26.18 | 26.55 | 26.55 | 1.67% | 165,795 |
| Aug 11, 2025 | 26.25 | 26.32 | 26.08 | 26.11 | 26.11 | -0.46% | 157,879 |
| Aug 8, 2025 | 26.09 | 26.43 | 26.09 | 26.23 | 26.23 | 0.58% | 236,204 |
| Aug 7, 2025 | 26.20 | 26.32 | 25.92 | 26.08 | 26.08 | -0.19% | 186,689 |
| Aug 6, 2025 | 25.92 | 26.13 | 25.81 | 26.13 | 26.13 | 1.28% | 86,084 |
| Aug 5, 2025 | 26.09 | 26.09 | 25.76 | 25.80 | 25.80 | -0.96% | 245,029 |
| Aug 4, 2025 | 25.79 | 26.05 | 25.75 | 26.05 | 26.05 | 1.72% | 310,610 |
| Aug 1, 2025 | 25.92 | 25.92 | 25.44 | 25.61 | 25.61 | -3.69% | 431,931 |
| Jul 31, 2025 | 27.01 | 27.01 | 26.48 | 26.59 | 26.20 | -0.41% | 190,460 |
| Jul 30, 2025 | 26.83 | 26.84 | 26.53 | 26.70 | 26.30 | -0.22% | 183,800 |
| Jul 29, 2025 | 26.95 | 26.96 | 26.66 | 26.76 | 26.36 | -0.37% | 153,184 |
| Jul 28, 2025 | 26.87 | 26.90 | 26.75 | 26.86 | 26.46 | -0.04% | 160,731 |
| Jul 25, 2025 | 26.74 | 26.88 | 26.66 | 26.87 | 26.47 | 0.81% | 161,264 |
| Jul 24, 2025 | 26.70 | 26.78 | 26.62 | 26.66 | 26.26 | 0.21% | 165,283 |
| Jul 23, 2025 | 26.52 | 26.61 | 26.42 | 26.60 | 26.21 | 0.99% | 143,822 |
| Jul 22, 2025 | 26.35 | 26.39 | 26.16 | 26.34 | 25.95 | 0.13% | 173,452 |
| Jul 21, 2025 | 26.32 | 26.49 | 26.24 | 26.31 | 25.91 | 0.27% | 138,620 |
| Jul 18, 2025 | 26.34 | 26.34 | 26.15 | 26.23 | 25.85 | -0.32% | 163,386 |
| Jul 17, 2025 | 25.99 | 26.35 | 25.99 | 26.32 | 25.93 | 1.25% | 121,779 |
| Jul 16, 2025 | 25.96 | 26.03 | 25.65 | 26.00 | 25.61 | 0.02% | 223,929 |
| Jul 15, 2025 | 26.11 | 26.21 | 25.93 | 25.99 | 25.60 | -0.38% | 280,661 |
| Jul 14, 2025 | 26.04 | 26.13 | 25.90 | 26.09 | 25.70 | 0.38% | 150,213 |
| Jul 11, 2025 | 26.10 | 26.17 | 25.95 | 25.99 | 25.60 | -0.40% | 268,517 |
| Jul 10, 2025 | 26.05 | 26.26 | 25.95 | 26.10 | 25.71 | 0.44% | 336,379 |
| Jul 9, 2025 | 25.82 | 26.02 | 25.78 | 25.98 | 25.60 | 0.93% | 198,303 |
| Jul 8, 2025 | 25.81 | 25.87 | 25.73 | 25.74 | 25.36 | -0.25% | 223,176 |
| Jul 7, 2025 | 26.11 | 26.11 | 25.71 | 25.81 | 25.42 | -1.01% | 119,508 |
| Jul 3, 2025 | 26.05 | 26.14 | 25.95 | 26.07 | 25.68 | 0.96% | 44,545 |
| Jul 2, 2025 | 25.62 | 25.82 | 25.62 | 25.82 | 25.44 | 0.66% | 70,460 |
| Jul 1, 2025 | 25.67 | 25.77 | 25.58 | 25.65 | 25.27 | -0.07% | 140,262 |
| Jun 30, 2025 | 25.52 | 25.67 | 25.40 | 25.67 | 25.29 | 1.05% | 79,246 |
| Jun 27, 2025 | 25.36 | 25.85 | 25.26 | 25.40 | 25.03 | 0.60% | 82,559 |
| Jun 26, 2025 | 26.26 | 26.47 | 25.13 | 25.25 | 24.88 | 0.98% | 48,295 |