Skip to main content
Calamos Autocallable Income ETF (CAIE)
NYSEARCA: CAIE · Real-Time Price · USD
27.06
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

CAIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1427.1827.0527.0627.06-0.11%234,311
Dec 4, 202527.1527.1826.9527.0927.090.15%312,256
Dec 3, 202526.8927.0526.8927.0527.050.26%281,369
Dec 2, 202526.9327.0326.8526.9826.980.33%333,461
Dec 1, 202527.0427.0426.7926.8926.89-1.65%283,679
Nov 28, 202527.1927.3427.1927.3427.020.55%152,519
Nov 26, 202527.2027.2727.1127.1926.870.37%236,681
Nov 25, 202527.0227.1126.7527.0926.770.82%270,087
Nov 24, 202526.8026.9426.6926.8726.551.02%314,173
Nov 21, 202526.5126.7826.3126.6026.280.38%631,546
Nov 20, 202527.0527.0926.3226.5026.19-1.38%502,996
Nov 19, 202526.8726.8726.6226.8726.550.88%318,004
Nov 18, 202526.7726.7726.4426.6426.32-0.50%496,779
Nov 17, 202526.8726.9926.6126.7726.45-1.25%350,707
Nov 14, 202526.7727.1126.6727.1126.790.37%391,058
Nov 13, 202527.2227.2226.7927.0126.69-1.06%440,424
Nov 12, 202527.3027.3027.1227.3026.980.55%205,490
Nov 11, 202527.2127.2627.0427.1526.83-0.18%330,721
Nov 10, 202527.0627.2026.9127.2026.880.70%388,393
Nov 7, 202526.7527.0126.4527.0126.690.30%416,017
Nov 6, 202527.1627.1626.7326.9326.61-0.99%486,571
Nov 5, 202527.0027.2026.9327.2026.880.74%225,914
Nov 4, 202527.0027.1526.8827.0026.68-0.74%435,228
Nov 3, 202527.5027.5927.1227.2026.88-1.45%716,431
Oct 31, 202527.6427.6727.3927.6026.950.84%359,969
Oct 30, 202527.5127.6527.3727.3726.72-0.94%435,336
Oct 29, 202527.6727.7327.5627.6326.980.66%220,484
Oct 28, 202527.6227.7427.4527.4526.80-0.40%282,064
Oct 27, 202527.5727.6827.5227.5626.910.69%303,748
Oct 24, 202527.4727.4727.3327.3726.720.40%265,819
Oct 23, 202527.0627.2827.0627.2626.620.52%313,443
Oct 22, 202527.2827.2826.9527.1226.48-0.51%430,244
Oct 21, 202527.2527.2727.0527.2626.62-0.04%156,886
Oct 20, 202527.0227.2727.0227.2726.630.93%248,166
Oct 17, 202526.9527.3026.7827.0226.380.48%235,865
Oct 16, 202527.0927.1426.7126.8926.26-0.37%277,317
Oct 15, 202527.0927.1826.7926.9926.350.75%220,417
Oct 14, 202526.6027.0126.5826.7926.16-0.59%329,854
Oct 13, 202526.9827.0326.7526.9526.311.43%557,931
Oct 10, 202527.5027.5026.5726.5725.94-3.21%401,287
Oct 9, 202527.5227.5227.2527.4526.800.18%431,217
Oct 8, 202527.4027.4727.3227.4026.750.18%428,020
Oct 7, 202527.3727.3727.2127.3526.710.22%681,451
Oct 6, 202527.4027.4127.2427.2926.65-0.18%400,641
Oct 3, 202527.3827.4127.2027.3426.700.04%295,537
Oct 2, 202527.4327.4327.1927.3326.69-0.04%602,222
Oct 1, 202527.2527.3427.0227.3426.70-0.47%522,825
Sep 30, 202527.3927.5127.2927.4726.50-0.11%618,652
Sep 29, 202527.5027.5027.2127.5026.530.51%483,347
Sep 26, 202527.3027.3927.1627.3626.400.92%279,392
Sep 25, 202527.0027.2326.9727.1126.15-0.70%265,343
Sep 24, 202527.4127.4827.0927.3026.34-0.40%348,384
Sep 23, 202527.5927.5927.2627.4126.44-0.40%391,272
Sep 22, 202527.4427.5827.3627.5226.550.29%330,087
Sep 19, 202527.4827.4827.2527.4426.470.40%377,673
Sep 18, 202527.3027.4227.2127.3326.370.44%277,911
Sep 17, 202527.2127.2826.9527.2126.250.15%240,906
Sep 16, 202527.2727.2727.1427.1726.21-0.29%150,166
Sep 15, 202527.2427.2827.0727.2526.290.41%342,695
Sep 12, 202527.1427.2026.9627.1426.180.18%239,539
Sep 11, 202526.8427.1226.8427.0926.140.91%317,431
Sep 10, 202526.7827.0026.7526.8525.900.39%459,110
Sep 9, 202526.7526.7626.5426.7425.800.07%218,380
Sep 8, 202526.6626.7526.5926.7225.780.41%170,774
Sep 5, 202526.8126.8226.3526.6125.67-0.08%240,898
Sep 4, 202526.4126.6326.3526.6325.690.99%119,966
Sep 3, 202526.2326.4426.2026.3725.440.57%141,165
Sep 2, 202526.1526.2225.9526.2225.30-2.05%263,655
Aug 29, 202526.9026.9026.6326.7725.53-0.74%269,964
Aug 28, 202526.8926.9926.7026.9725.720.52%576,721
Aug 27, 202526.6626.8826.6126.8325.590.43%270,659
Aug 26, 202526.5026.8826.4326.7225.480.82%334,501
Aug 25, 202526.5726.6726.5026.5025.27-0.60%203,458
Aug 22, 202526.1726.6726.1526.6625.432.30%205,500
Aug 21, 202526.1526.2026.0026.0624.85-0.59%1,177,887
Aug 20, 202526.3826.3825.9626.2225.00-0.66%268,744
Aug 19, 202526.6026.6226.3226.3925.17-0.70%125,209
Aug 18, 202526.5526.6126.5026.5825.35-0.09%223,231
Aug 15, 202526.7326.7326.5526.6025.37-0.34%141,951
Aug 14, 202526.5826.7126.5326.6925.46-0.04%152,183
Aug 13, 202526.6626.7026.5526.7025.470.58%252,177
Aug 12, 202526.2426.5626.1826.5525.321.67%165,795
Aug 11, 202526.2526.3226.0826.1124.90-0.46%157,879
Aug 8, 202526.0926.4326.0926.2325.020.58%236,204
Aug 7, 202526.2026.3225.9226.0824.87-0.19%186,689
Aug 6, 202525.9226.1325.8126.1324.921.28%86,084
Aug 5, 202526.0926.0925.7625.8024.61-0.96%245,029
Aug 4, 202525.7926.0525.7526.0524.851.72%310,610
Aug 1, 202525.9225.9225.4425.6124.43-3.69%431,931
Jul 31, 202527.0127.0126.4826.5924.99-0.41%190,460
Jul 30, 202526.8326.8426.5326.7025.10-0.22%183,800
Jul 29, 202526.9526.9626.6626.7625.15-0.37%153,184
Jul 28, 202526.8726.9026.7526.8625.25-0.04%160,731
Jul 25, 202526.7426.8826.6626.8725.260.81%161,264
Jul 24, 202526.7026.7826.6226.6625.050.21%165,283
Jul 23, 202526.5226.6126.4226.6025.000.99%143,822
Jul 22, 202526.3526.3926.1626.3424.760.13%173,452
Jul 21, 202526.3226.4926.2426.3124.720.27%138,620
Jul 18, 202526.3426.3426.1526.2324.66-0.32%163,386
Jul 17, 202525.9926.3525.9926.3224.741.25%121,779