Skip to main content
Calamos Autocallable Income ETF (CAIE)
NYSEARCA: CAIE · Real-Time Price · USD
26.93
-0.02 (-0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CAIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.8627.0326.7026.9326.93-0.07%943,118
Jun 25, 202627.0827.0926.8426.9526.950.30%982,974
Jun 24, 202626.9827.0626.8226.8726.87-0.11%429,932
Jun 23, 202626.9127.0226.8026.9026.90-0.99%379,829
Jun 22, 202627.2827.3227.1227.1727.17-0.07%418,077
Jun 18, 202627.2427.2827.1327.1927.190.41%328,151
Jun 17, 202627.3227.3227.0227.0827.08-0.73%465,413
Jun 16, 202627.3427.3527.2627.2827.28-0.26%473,692
Jun 15, 202627.3327.3927.2927.3527.351.15%482,441
Jun 12, 202627.0927.1226.8727.0427.040.22%531,443
Jun 11, 202626.7527.0526.6426.9826.981.20%390,999
Jun 10, 202626.9426.9826.6626.6626.66-1.08%356,521
Jun 9, 202627.0927.1526.5726.9526.95-0.07%373,775
Jun 8, 202627.0927.1526.9226.9726.97-416,556
Jun 5, 202627.4327.4326.8926.9726.97-2.11%466,365
Jun 4, 202627.4027.5827.3527.5527.550.33%344,006
Jun 3, 202627.5427.5427.4027.4627.46-0.40%267,737
Jun 2, 202627.5027.6027.4827.5727.570.11%326,437
Jun 1, 202627.4627.5827.4227.5427.540.18%368,573
May 29, 202627.8827.8827.7527.8127.490.04%538,704
May 28, 202627.7527.8627.6027.8027.480.51%477,120
May 27, 202627.5527.6827.5527.6627.340.11%444,916
May 26, 202627.6527.6827.5527.6327.310.22%391,789
May 22, 202627.5027.6027.4827.5727.250.44%300,292
May 21, 202627.3727.5127.2527.4527.130.11%384,068
May 20, 202627.2027.4227.2027.4227.110.66%307,700
May 19, 202627.2627.3027.1127.2426.93-0.18%320,720
May 18, 202627.3927.4027.1727.2926.98-0.37%428,876
May 15, 202627.5027.5127.3727.3927.08-0.83%332,171
May 14, 202627.5527.6627.4927.6227.300.62%210,876
May 13, 202627.3827.5027.2627.4527.130.29%312,974
May 12, 202627.3327.3927.1927.3727.06-0.04%342,318
May 11, 202627.3127.4327.2827.3827.07-0.04%255,154
May 8, 202627.3927.4627.2827.3927.080.55%376,142
May 7, 202627.3627.3627.1627.2426.93-0.40%335,184
May 6, 202627.1427.3527.0927.3527.041.45%521,825
May 5, 202626.9027.0226.8726.9626.650.56%438,296
May 4, 202626.9026.9326.6626.8126.50-0.41%361,569
May 1, 202626.9027.0426.9026.9226.610.07%343,838
Apr 30, 202627.0327.2426.9427.2226.591.08%394,914
Apr 29, 202626.9627.0026.8726.9326.31-0.04%260,302
Apr 28, 202627.0127.0126.8626.9426.32-0.66%440,842
Apr 27, 202626.9727.1226.9627.1226.490.52%374,050
Apr 24, 202626.8627.0026.8326.9826.360.58%298,528
Apr 23, 202626.8826.9326.5926.8326.21-0.22%288,658
Apr 22, 202626.7426.9026.7426.8926.261.11%291,223
Apr 21, 202626.8226.8326.5726.5925.98-0.49%383,760
Apr 20, 202626.7826.8026.7026.7226.10-0.26%393,802
Apr 17, 202626.6626.9226.6626.7926.170.75%838,045
Apr 16, 202626.6026.6326.4526.5925.980.15%330,780
Apr 15, 202626.3926.5626.3126.5525.940.76%821,355
Apr 14, 202626.0326.3526.0226.3525.741.42%437,315
Apr 13, 202625.6725.9925.6225.9825.380.97%239,948
Apr 10, 202625.8125.8225.7025.7325.14-0.27%234,006
Apr 9, 202625.6625.8025.5625.8025.200.43%232,785
Apr 8, 202625.6525.6925.5125.6925.102.15%294,650
Apr 7, 202625.0525.1524.8525.1524.570.28%227,917
Apr 6, 202625.0225.0824.9725.0824.500.56%183,087
Apr 2, 202624.7725.0624.6824.9424.360.04%409,984
Apr 1, 202624.9825.0524.8824.9324.350.43%294,268
Mar 31, 202624.8625.1624.7425.1424.252.42%340,982
Mar 30, 202624.7824.8224.4324.5523.68-0.26%299,522
Mar 27, 202624.9624.9624.5924.6123.74-1.48%522,923
Mar 26, 202625.1125.3124.9724.9824.10-1.32%235,018
Mar 25, 202625.4025.4825.2525.3224.420.46%142,340
Mar 24, 202625.1025.3725.1025.2024.31-0.47%153,095
Mar 23, 202625.3525.4525.1725.3224.421.02%382,247
Mar 20, 202625.3025.3324.9625.0724.18-1.44%323,102
Mar 19, 202625.3525.4425.1325.4324.530.04%247,290
Mar 18, 202625.6225.6625.4225.4224.52-1.05%434,568
Mar 17, 202625.6125.7725.6125.6924.780.23%364,246
Mar 16, 202625.6225.6725.4525.6324.721.10%279,070
Mar 13, 202625.5225.6725.3325.3524.45-0.59%455,725
Mar 12, 202625.7025.7025.4825.5024.60-1.24%334,617
Mar 11, 202626.0026.0025.7225.8224.91-0.19%302,032
Mar 10, 202625.9325.9925.7725.8724.950.08%338,023
Mar 9, 202625.5025.9225.3425.8524.930.43%480,612
Mar 6, 202625.8125.8425.6425.7424.83-0.96%417,411
Mar 5, 202626.0626.1125.7925.9925.07-0.61%438,014
Mar 4, 202626.0426.1525.9326.1525.220.65%268,596
Mar 3, 202625.7926.0425.6325.9825.06-0.80%405,946
Mar 2, 202626.0826.2325.9726.1925.26-0.34%563,517
Feb 27, 202626.4426.6026.3826.6025.350.04%486,521
Feb 26, 202626.7926.7926.4426.5925.34-0.54%516,512
Feb 25, 202626.7526.7726.6226.7425.480.51%332,962
Feb 24, 202626.3626.6226.3126.6025.350.53%572,513
Feb 23, 202626.6026.6726.2926.4625.22-0.64%297,691
Feb 20, 202626.4426.6726.4026.6325.380.38%363,968
Feb 19, 202626.6026.6026.3926.5325.28-0.08%462,473
Feb 18, 202626.5726.6426.4026.5525.300.53%498,736
Feb 17, 202626.4526.4826.1926.4125.170.15%365,194
Feb 13, 202626.4026.6026.2826.3725.13-0.15%471,677
Feb 12, 202626.9626.9626.3326.4125.17-1.38%665,740
Feb 11, 202626.9626.9626.6526.7825.52-497,464
Feb 10, 202626.9726.9726.7326.7825.52-0.11%653,172
Feb 9, 202626.7026.8526.6026.8125.550.11%496,925
Feb 6, 202626.4526.7926.4126.7825.522.17%699,877
Feb 5, 202626.1526.5826.1226.2124.98-1.21%505,542
Feb 4, 202626.6826.7326.3126.5325.28-0.52%727,772
Feb 3, 202626.9226.9226.4026.6725.42-0.63%474,897