Skip to main content
Calamos Autocallable Income ETF (CAIE)
NYSEARCA: CAIE · Real-Time Price · USD
26.94
-0.18 (-0.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CAIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0127.0126.8626.9426.94-0.66%440,841
Apr 27, 202626.9727.1226.9627.1227.120.52%374,033
Apr 24, 202626.8627.0026.8326.9826.980.58%297,532
Apr 23, 202626.8826.9326.5926.8326.83-0.22%288,644
Apr 22, 202626.7426.9026.7426.8926.891.11%291,218
Apr 21, 202626.8226.8326.5726.5926.59-0.49%383,760
Apr 20, 202626.7826.8026.7026.7226.72-0.26%393,252
Apr 17, 202626.6626.9226.6626.7926.790.75%837,826
Apr 16, 202626.6026.6326.4526.5926.590.15%330,649
Apr 15, 202626.3926.5626.3126.5526.550.76%821,354
Apr 14, 202626.0326.3526.0226.3526.351.42%437,299
Apr 13, 202625.6725.9925.6225.9825.980.97%239,929
Apr 10, 202625.8125.8225.7025.7325.73-0.27%233,986
Apr 9, 202625.6625.8025.5625.8025.800.43%232,585
Apr 8, 202625.6525.6925.5125.6925.692.15%294,650
Apr 7, 202625.0525.1524.8525.1525.150.28%227,917
Apr 6, 202625.0225.0824.9725.0825.080.56%182,042
Apr 2, 202624.7725.0624.6824.9424.940.04%409,984
Apr 1, 202624.9825.0524.8824.9324.93-0.84%294,268
Mar 31, 202624.8625.1624.7425.1424.822.42%340,982
Mar 30, 202624.7824.8224.4324.5524.24-0.26%299,522
Mar 27, 202624.9624.9624.5924.6124.30-1.48%522,923
Mar 26, 202625.1125.3124.9724.9824.67-1.32%235,018
Mar 25, 202625.4025.4825.2525.3225.000.46%142,340
Mar 24, 202625.1025.3725.1025.2024.88-0.47%153,095
Mar 23, 202625.3525.4525.1725.3225.001.02%382,247
Mar 20, 202625.3025.3324.9625.0724.75-1.44%323,102
Mar 19, 202625.3525.4425.1325.4325.110.04%247,290
Mar 18, 202625.6225.6625.4225.4225.10-1.05%434,568
Mar 17, 202625.6125.7725.6125.6925.370.23%364,246
Mar 16, 202625.6225.6725.4525.6325.311.10%279,070
Mar 13, 202625.5225.6725.3325.3525.03-0.59%455,725
Mar 12, 202625.7025.7025.4825.5025.18-1.24%334,617
Mar 11, 202626.0026.0025.7225.8225.49-0.19%302,032
Mar 10, 202625.9325.9925.7725.8725.540.08%338,023
Mar 9, 202625.5025.9225.3425.8525.520.43%480,612
Mar 6, 202625.8125.8425.6425.7425.42-0.96%417,411
Mar 5, 202626.0626.1125.7925.9925.66-0.61%438,014
Mar 4, 202626.0426.1525.9326.1525.820.65%268,596
Mar 3, 202625.7926.0425.6325.9825.65-0.80%405,946
Mar 2, 202626.0826.2325.9726.1925.86-1.54%563,517
Feb 27, 202626.4426.6026.3826.6025.950.04%486,521
Feb 26, 202626.7926.7926.4426.5925.94-0.54%516,512
Feb 25, 202626.7526.7726.6226.7426.080.51%332,962
Feb 24, 202626.3626.6226.3126.6025.950.53%572,513
Feb 23, 202626.6026.6726.2926.4625.81-0.64%297,691
Feb 20, 202626.4426.6726.4026.6325.980.38%363,968
Feb 19, 202626.6026.6026.3926.5325.88-0.08%462,473
Feb 18, 202626.5726.6426.4026.5525.900.53%498,736
Feb 17, 202626.4526.4826.1926.4125.760.15%365,194
Feb 13, 202626.4026.6026.2826.3725.72-0.15%471,677
Feb 12, 202626.9626.9626.3326.4125.76-1.38%665,740
Feb 11, 202626.9626.9626.6526.7826.12-497,464
Feb 10, 202626.9726.9726.7326.7826.12-0.11%653,172
Feb 9, 202626.7026.8526.6026.8126.150.11%496,925
Feb 6, 202626.4526.7926.4126.7826.122.17%699,877
Feb 5, 202626.1526.5826.1226.2125.57-1.21%505,542
Feb 4, 202626.6826.7326.3126.5325.88-0.52%727,772
Feb 3, 202626.9226.9226.4026.6726.02-0.63%474,897
Feb 2, 202626.6826.9026.6726.8426.18-0.89%1,093,827
Jan 30, 202627.1227.1326.8427.0826.10-0.33%465,235
Jan 29, 202627.2427.2426.7427.1726.19-527,790
Jan 28, 202627.2527.2527.0127.1726.19-0.02%408,549
Jan 27, 202627.1727.2227.1027.1826.190.31%382,327
Jan 26, 202626.9627.0926.9327.0926.110.59%533,803
Jan 23, 202626.8527.0326.8526.9325.96-0.15%795,299
Jan 22, 202627.0027.0526.8226.9725.990.90%386,545
Jan 21, 202626.5026.8626.3826.7325.760.79%1,098,080
Jan 20, 202626.7526.8426.3226.5225.56-1.96%923,042
Jan 16, 202627.2227.2226.9927.0526.070.15%377,427
Jan 15, 202627.0327.2227.0027.0126.030.07%363,077
Jan 14, 202627.1027.1126.7826.9926.01-0.59%520,183
Jan 13, 202627.2527.2527.0327.1526.17-0.15%656,139
Jan 12, 202627.1127.2227.0427.1926.21-0.22%366,220
Jan 9, 202627.1727.2727.0127.2526.260.78%443,452
Jan 8, 202627.0027.0726.9427.0426.060.15%501,462
Jan 7, 202627.1527.2126.9727.0026.02-0.44%502,067
Jan 6, 202626.9027.1326.9027.1226.140.74%473,103
Jan 5, 202626.9327.0026.8326.9225.950.64%402,820
Jan 2, 202626.7526.9626.5826.7525.780.04%567,737
Dec 31, 202527.0727.0726.7126.7425.77-0.93%533,661
Dec 30, 202527.1027.1026.8626.9926.010.04%331,769
Dec 29, 202526.9127.0226.8426.9826.000.26%306,038
Dec 26, 202527.0227.0526.9126.9125.94-0.55%358,853
Dec 24, 202527.1427.1426.9527.0626.080.07%217,785
Dec 23, 202527.0027.0426.8627.0426.06-0.62%287,036
Dec 22, 202527.1527.2127.0827.2125.910.59%357,215
Dec 19, 202526.9327.0526.8227.0525.760.86%357,653
Dec 18, 202526.7526.8926.6426.8225.541.02%602,249
Dec 17, 202527.0627.0626.4526.5525.28-1.37%638,109
Dec 16, 202526.9526.9526.6726.9225.64-276,713
Dec 15, 202526.9927.0826.8726.9225.64-0.15%237,172
Dec 12, 202527.1927.2026.8426.9625.68-1.06%297,898
Dec 11, 202527.2027.2527.0027.2525.950.18%337,146
Dec 10, 202527.0627.2026.9127.2025.900.95%334,179
Dec 9, 202526.9527.0726.9026.9525.66-0.17%307,221
Dec 8, 202527.1027.1026.8926.9925.70-0.26%321,705
Dec 5, 202527.1427.1827.0527.0625.77-0.11%234,312
Dec 4, 202527.1527.1826.9527.0925.800.15%312,775
Dec 3, 202526.8927.0526.8927.0525.760.26%281,889