Calamos Autocallable Income ETF (CAIE)
NYSEARCA: CAIE · Real-Time Price · USD
27.39
+0.15 (0.55%)
May 8, 2026, 4:00 PM EDT - Market closed
CAIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.39 | 27.46 | 27.28 | 27.39 | 27.39 | 0.55% | 375,892 |
| May 7, 2026 | 27.36 | 27.36 | 27.16 | 27.24 | 27.24 | -0.40% | 335,184 |
| May 6, 2026 | 27.14 | 27.35 | 27.09 | 27.35 | 27.35 | 1.45% | 521,580 |
| May 5, 2026 | 26.90 | 27.02 | 26.87 | 26.96 | 26.96 | 0.56% | 438,296 |
| May 4, 2026 | 26.90 | 26.93 | 26.66 | 26.81 | 26.81 | -0.41% | 361,569 |
| May 1, 2026 | 26.90 | 27.04 | 26.90 | 26.92 | 26.92 | -1.10% | 343,838 |
| Apr 30, 2026 | 27.03 | 27.24 | 26.94 | 27.22 | 26.90 | 1.08% | 394,914 |
| Apr 29, 2026 | 26.96 | 27.00 | 26.87 | 26.93 | 26.61 | -0.04% | 260,302 |
| Apr 28, 2026 | 27.01 | 27.01 | 26.86 | 26.94 | 26.62 | -0.66% | 440,842 |
| Apr 27, 2026 | 26.97 | 27.12 | 26.96 | 27.12 | 26.80 | 0.52% | 374,050 |
| Apr 24, 2026 | 26.86 | 27.00 | 26.83 | 26.98 | 26.66 | 0.58% | 298,528 |
| Apr 23, 2026 | 26.88 | 26.93 | 26.59 | 26.83 | 26.51 | -0.22% | 288,658 |
| Apr 22, 2026 | 26.74 | 26.90 | 26.74 | 26.89 | 26.57 | 1.11% | 291,223 |
| Apr 21, 2026 | 26.82 | 26.83 | 26.57 | 26.59 | 26.28 | -0.49% | 383,760 |
| Apr 20, 2026 | 26.78 | 26.80 | 26.70 | 26.72 | 26.41 | -0.26% | 393,802 |
| Apr 17, 2026 | 26.66 | 26.92 | 26.66 | 26.79 | 26.48 | 0.75% | 838,045 |
| Apr 16, 2026 | 26.60 | 26.63 | 26.45 | 26.59 | 26.28 | 0.15% | 330,780 |
| Apr 15, 2026 | 26.39 | 26.56 | 26.31 | 26.55 | 26.24 | 0.76% | 821,355 |
| Apr 14, 2026 | 26.03 | 26.35 | 26.02 | 26.35 | 26.04 | 1.42% | 437,315 |
| Apr 13, 2026 | 25.67 | 25.99 | 25.62 | 25.98 | 25.67 | 0.97% | 239,948 |
| Apr 10, 2026 | 25.81 | 25.82 | 25.70 | 25.73 | 25.43 | -0.27% | 234,006 |
| Apr 9, 2026 | 25.66 | 25.80 | 25.56 | 25.80 | 25.50 | 0.43% | 232,785 |
| Apr 8, 2026 | 25.65 | 25.69 | 25.51 | 25.69 | 25.39 | 2.15% | 294,650 |
| Apr 7, 2026 | 25.05 | 25.15 | 24.85 | 25.15 | 24.85 | 0.28% | 227,917 |
| Apr 6, 2026 | 25.02 | 25.08 | 24.97 | 25.08 | 24.79 | 0.56% | 183,087 |
| Apr 2, 2026 | 24.77 | 25.06 | 24.68 | 24.94 | 24.65 | 0.04% | 409,984 |
| Apr 1, 2026 | 24.98 | 25.05 | 24.88 | 24.93 | 24.64 | -0.84% | 294,268 |
| Mar 31, 2026 | 24.86 | 25.16 | 24.74 | 25.14 | 24.53 | 2.42% | 340,982 |
| Mar 30, 2026 | 24.78 | 24.82 | 24.43 | 24.55 | 23.95 | -0.26% | 299,522 |
| Mar 27, 2026 | 24.96 | 24.96 | 24.59 | 24.61 | 24.01 | -1.48% | 522,923 |
| Mar 26, 2026 | 25.11 | 25.31 | 24.97 | 24.98 | 24.38 | -1.32% | 235,018 |
| Mar 25, 2026 | 25.40 | 25.48 | 25.25 | 25.32 | 24.70 | 0.46% | 142,340 |
| Mar 24, 2026 | 25.10 | 25.37 | 25.10 | 25.20 | 24.59 | -0.47% | 153,095 |
| Mar 23, 2026 | 25.35 | 25.45 | 25.17 | 25.32 | 24.71 | 1.02% | 382,247 |
| Mar 20, 2026 | 25.30 | 25.33 | 24.96 | 25.07 | 24.46 | -1.44% | 323,102 |
| Mar 19, 2026 | 25.35 | 25.44 | 25.13 | 25.43 | 24.81 | 0.04% | 247,290 |
| Mar 18, 2026 | 25.62 | 25.66 | 25.42 | 25.42 | 24.80 | -1.05% | 434,568 |
| Mar 17, 2026 | 25.61 | 25.77 | 25.61 | 25.69 | 25.07 | 0.23% | 364,246 |
| Mar 16, 2026 | 25.62 | 25.67 | 25.45 | 25.63 | 25.01 | 1.10% | 279,070 |
| Mar 13, 2026 | 25.52 | 25.67 | 25.33 | 25.35 | 24.74 | -0.59% | 455,725 |
| Mar 12, 2026 | 25.70 | 25.70 | 25.48 | 25.50 | 24.88 | -1.24% | 334,617 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.72 | 25.82 | 25.20 | -0.19% | 302,032 |
| Mar 10, 2026 | 25.93 | 25.99 | 25.77 | 25.87 | 25.24 | 0.08% | 338,023 |
| Mar 9, 2026 | 25.50 | 25.92 | 25.34 | 25.85 | 25.22 | 0.43% | 480,612 |
| Mar 6, 2026 | 25.81 | 25.84 | 25.64 | 25.74 | 25.12 | -0.96% | 417,411 |
| Mar 5, 2026 | 26.06 | 26.11 | 25.79 | 25.99 | 25.36 | -0.61% | 438,014 |
| Mar 4, 2026 | 26.04 | 26.15 | 25.93 | 26.15 | 25.52 | 0.65% | 268,596 |
| Mar 3, 2026 | 25.79 | 26.04 | 25.63 | 25.98 | 25.35 | -0.80% | 405,946 |
| Mar 2, 2026 | 26.08 | 26.23 | 25.97 | 26.19 | 25.56 | -1.54% | 563,517 |
| Feb 27, 2026 | 26.44 | 26.60 | 26.38 | 26.60 | 25.64 | 0.04% | 486,521 |