Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAIQ
Calamos Nasdaq Autocallable Income ETF
stock NASDAQ ETF

At Close
Jul 31, 2026 3:59:44 PM EDT
25.58USD+0.570%(+0.14)229,328
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 30, 2026 4:50:30 PM EDT
25.43USD-0.039%(-0.01)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		25.650025.650025.4009025.5701+0.511%229,4680.000%
2026-07-30		25.110025.480025.1100025.4400+1.903%137,876+0.511%
2026-07-29		25.270025.340024.9600024.9650-1.070%263,271+2.424%
2026-07-28		25.480025.480025.0350025.2350-0.493%135,639+1.328%
2026-07-27		25.970025.970025.2300025.3600-0.204%246,224+0.828%
2026-07-24		25.570025.577425.3950025.4119-0.534%434,919+0.623%
2026-07-23		25.795025.795025.4800025.5482-1.269%107,114+0.086%
2026-07-22		25.810025.910025.7600025.8766-0.129%195,450-1.184%
2026-07-21		25.980025.980025.7600025.9100+1.092%155,747-1.312%
2026-07-20		25.680025.800025.6100025.6300-0.442%145,965-0.234%
2026-07-17		25.910025.910025.5300025.7438-0.756%308,275-0.675%
2026-07-16		26.170026.180025.9050025.9400-0.882%153,970-1.426%
2026-07-15		26.210026.260026.0300026.1709-0.087%190,428-2.296%
2026-07-14		26.150026.220026.0500026.1937+0.784%141,444-2.381%
2026-07-13		26.280026.280025.9200025.9900-1.442%227,157-1.616%
2026-07-10		26.300026.450026.2400026.3703+0.176%341,380-3.034%
2026-07-09		26.210026.360026.1400026.3241+0.589%120,978-2.864%
2026-07-08		26.110026.190026.0000026.1700+0.249%247,131-2.292%
2026-07-07		26.080026.180026.0100026.1051-0.514%351,504-2.049%
2026-07-06		26.150026.290026.1500026.2400+0.153%175,191-2.553%
2026-07-02		26.300026.380026.1300026.2000-0.401%285,955-2.404%
2026-07-01		26.370026.380026.2613026.3056-2.028%282,154-2.796%
2026-06-30		26.750026.880026.6250026.8500+1.015%281,264-4.767%
2026-06-29		26.600026.705026.3900026.5803+0.076%288,988-3.801%
2026-06-26		26.560026.790026.4700026.5600+0.038%207,995-3.727%
2026-06-25		26.460026.700026.4600026.5500+0.273%305,653-3.691%
2026-06-24		26.570026.700026.4400026.4776-0.535%104,582-3.427%
2026-06-23		26.720026.720026.4608026.6200-0.672%199,893-3.944%
2026-06-22		26.820026.840026.7100026.8000-0.149%136,709-4.589%
2026-06-18		26.830026.970026.7300026.8400+0.449%227,367-4.731%
2026-06-17		26.800026.840026.6200026.7200-0.113%158,164-4.304%
2026-06-16		26.850026.850026.7250026.7501-0.483%140,701-4.411%
2026-06-15		26.860026.910026.8107026.8800+0.831%112,945-4.873%
2026-06-12		26.620026.735026.5250026.6584+0.107%205,867-4.082%
2026-06-11		26.440026.730026.3774026.6300+1.012%198,599-3.980%
2026-06-10		26.390026.580026.3400026.3631-0.492%119,474-3.008%
2026-06-09		26.630026.750026.2500026.4934-0.232%311,982-3.485%
2026-06-08		26.430026.663026.4300026.5549+0.383%137,031-3.709%
2026-06-05		26.930026.930026.4000026.4536-1.661%182,200-3.340%
2026-06-04		26.930026.989926.7900026.9004-0.176%160,219-4.945%
2026-06-03		26.860027.000026.6500026.9479-0.174%118,539-5.113%
2026-06-02		26.950027.090026.8600026.9950-0.093%207,077-5.278%
2026-06-01		27.010027.055026.8600027.0200-1.279%204,723-5.366%
2026-05-29		27.280027.390027.2250027.3700+0.551%288,652-6.576%
2026-05-28		27.050027.380027.0500027.2200+0.110%199,186-6.061%
2026-05-27		27.290027.350027.0600027.1900-0.184%198,668-5.958%
2026-05-26		27.250027.280027.0800027.2400+0.442%126,856-6.130%
2026-05-22		27.170027.220026.9797027.1200+0.222%238,644-5.715%
2026-05-21		26.860027.060026.8600027.0600+0.074%156,783-5.506%
2026-05-20		27.000027.094026.8200027.0400+0.971%120,147-5.436%
2026-05-19		26.780026.880026.7050026.7800-0.097%95,153-4.518%
2026-05-18		26.900026.900026.7100026.8059-0.313%89,282-4.610%
2026-05-15		27.060027.060026.8000026.8900-0.812%174,174-4.909%
2026-05-14		26.950027.110026.9500027.1100+0.587%234,419-5.680%
2026-05-13		26.800027.040026.8000026.9519+0.586%200,808-5.127%
2026-05-12		26.920026.920026.6600026.7950-0.538%155,014-4.571%
2026-05-11		26.880026.959026.8300026.9400-0.333%177,998-5.085%
2026-05-08		26.800027.080026.7650027.0300+0.858%96,019-5.401%
2026-05-07		26.620026.870026.6200026.8000+0.267%114,543-4.589%
2026-05-06		26.600026.810026.5450026.7287+1.073%126,614-4.335%
2026-05-05		26.410026.565026.3750026.4450+0.690%180,621-3.308%
2026-05-04		26.330026.420026.1700026.2637-0.742%171,498-2.641%
2026-05-01		26.230026.460026.2035026.4600-0.899%170,377-3.363%
2026-04-30		26.610026.750026.3300026.7000+0.603%372,027-4.232%
2026-04-29		26.380026.540026.3000026.5400+0.686%308,412-3.654%
2026-04-28		26.360026.400026.2100026.3593-0.343%81,682-2.994%
2026-04-27		26.470026.470026.3500026.4500-0.639%181,008-3.327%
2026-04-24		26.340026.650026.2550026.6200+1.797%160,233-3.944%
2026-04-23		26.200026.360025.9699026.1500-0.872%210,041-2.218%
2026-04-22		26.090026.420026.0000026.3800+2.013%113,837-3.070%
2026-04-21		26.040026.069925.8400025.8594-0.155%140,616-1.119%
2026-04-20		26.010026.010025.8000025.8996-0.616%135,757-1.272%
2026-04-17		25.990026.115025.8068026.0600+1.262%302,361-1.880%
2026-04-16		25.730025.810025.5950025.7353-0.057%163,915-0.642%
2026-04-15		25.390025.770025.3501025.7500+1.219%200,473-0.699%
2026-04-14		25.070025.490025.0450025.4400+2.292%199,726+0.511%
2026-04-13		24.540024.930024.5400024.8700+0.724%69,043+2.815%
2026-04-10		24.740024.740024.6450024.6913+0.230%83,573+3.559%
2026-04-09		24.500024.820024.4000024.6347+0.393%111,118+3.797%
2026-04-08		24.620024.660024.4250024.5383+2.791%93,459+4.205%
2026-04-07		23.860023.935023.5200023.8721+0.072%44,291+7.113%
2026-04-06		23.780023.880023.7600023.8550+0.400%90,280+7.190%
2026-04-02		23.345023.850023.2680023.7600-0.042%76,008+7.618%
2026-04-01		23.600023.920023.6000023.7700-0.283%97,195+7.573%
2026-03-31		23.430023.870023.4000023.8374+3.016%78,896+7.269%
2026-03-30		23.290023.370023.0600023.1395-0.666%94,477+10.504%
2026-03-27		23.609323.609323.2700023.2946-1.805%218,070+9.768%
2026-03-26		24.040024.070023.6400023.7228-1.749%172,369+7.787%
2026-03-25		24.240024.300024.1300024.1450+0.270%45,521+5.902%
2026-03-24		24.420024.420024.0001024.0801-0.265%99,325+6.188%
2026-03-23		24.220024.360024.0202024.1440+0.852%143,420+5.907%
2026-03-20		24.290024.290023.8500023.9400-1.476%118,898+6.809%
2026-03-19		24.240024.390024.1175024.2986-0.442%90,329+5.233%
2026-03-18		24.630024.630024.4000024.4064-1.142%85,154+4.768%
2026-03-17		24.675024.725024.6200024.6883+0.712%88,145+3.572%
2026-03-16		24.520024.640024.4501024.5137+0.942%65,745+4.309%
2026-03-13		24.430024.720024.2600024.2850-0.534%106,805+5.292%
2026-03-12		24.570024.570024.3800024.4153-1.316%77,756+4.730%
2026-03-11		24.770024.840024.6600024.7409+0.155%107,265+3.352%
2026-03-10		24.660024.910024.6600024.7027-0.160%140,451+3.511%
2026-03-09		24.420024.850024.2141024.7422+0.920%115,588+3.346%
2026-03-06		24.510024.769924.4500024.5167-0.903%170,496+4.297%
2026-03-05		24.750024.920024.5308024.7400-0.508%151,335+3.355%
2026-03-04		24.640024.979924.6200024.8663+1.309%90,061+2.830%
2026-03-03		24.350024.640024.2400024.5450-0.868%97,339+4.176%
2026-03-02		24.510024.840024.4400024.7598-1.786%119,739+3.273%
2026-02-27		25.050025.240024.9300025.2100+0.336%174,717+1.428%
2026-02-26		25.380025.380024.9472625.1257-0.995%199,112+1.769%
2026-02-25		25.200025.400025.2000025.3781+1.089%76,473+0.757%
2026-02-24		24.820025.250024.8200025.1047+1.161%91,271+1.854%
2026-02-23		25.060025.125024.7500024.8166-1.100%154,210+3.036%
2026-02-20		24.900025.230024.9000025.0927+0.612%197,904+1.903%
2026-02-19		24.900024.980024.8300024.9400-0.170%145,938+2.526%
2026-02-18		24.880025.200024.8241024.9824+0.864%158,330+2.352%
2026-02-17		24.700024.910024.5100024.7683-0.096%131,464+3.237%
2026-02-13		24.789024.970024.5950024.7921+0.127%92,710+3.138%
2026-02-12		25.240025.270024.7500024.7606-1.692%139,325+3.269%
2026-02-11		25.210125.310025.0150025.1868+0.313%317,711+1.522%
2026-02-10		25.280025.320025.1083025.1083-0.539%135,362+1.839%
2026-02-09		24.970025.410024.9350025.2443+0.637%126,474+1.291%
2026-02-06		24.740025.170024.7000025.0846+1.557%250,788+1.935%
2026-02-05		24.720024.850024.5200024.7000-1.121%237,352+3.523%
2026-02-04		25.150025.190024.6900024.9800-0.826%211,019+2.362%
2026-02-03		25.610025.640024.9448025.1881-1.627%254,620+1.517%
2026-02-02		25.290025.680025.2900025.6047-0.872%72,885-0.135%
2026-01-30		25.920026.020025.6300025.8300-0.806%127,324-1.006%
2026-01-29		26.180026.180025.5900026.0400-0.665%290,528-1.805%
2026-01-28		26.330026.360026.1430026.2143+0.099%85,149-2.457%
2026-01-27		26.090026.230025.9900026.1884+1.037%84,020-2.361%
2026-01-26		25.830025.999925.7700025.9195+0.257%191,026-1.348%
2026-01-23		25.740025.919925.6600025.8530+0.322%148,189-1.094%
2026-01-22		25.710025.849925.6400025.7700+1.517%142,143-0.776%
2026-01-21		25.200025.609025.1102025.3850+0.020%221,060+0.729%
2026-01-20		25.390025.590025.2400025.3800-1.494%408,636+0.749%
2026-01-16		25.900025.950025.7066025.7648-0.175%117,051-0.756%
2026-01-15		25.960026.010025.7600025.8100+0.718%133,192-0.929%
2026-01-14		25.990025.990025.4499025.6259-1.161%181,863-0.218%
2026-01-13		26.030026.080025.8400025.9270-0.377%129,662-1.377%
2026-01-12		25.930026.065025.8501026.0250-0.345%170,148-1.748%
2026-01-09		25.830026.135025.7300026.1150+1.061%127,908-2.087%
2026-01-08		25.810025.950025.7000025.8409-0.226%138,313-1.048%
2026-01-07		25.920026.069925.8400025.8995+0.091%356,542-1.272%
2026-01-06		25.680025.899925.6800025.8759+1.153%106,944-1.182%
2026-01-05		25.620025.690025.5000025.5810+0.527%161,742-0.043%
2026-01-02		25.710025.760025.3700025.4469-0.695%141,270+0.484%
2025-12-31		25.770025.830025.6000025.6251-0.662%143,830-0.215%
2025-12-30		25.800025.850025.7650025.7958+0.022%63,053-0.875%
2025-12-29		25.760025.925025.7000025.7900-0.444%84,091-0.853%
2025-12-26		25.940026.010025.8888025.9050-0.069%65,149-1.293%
2025-12-24		25.860025.923025.8100025.9230+0.379%51,246-1.361%
2025-12-23		25.710025.840025.7000025.8251-0.958%120,581-0.987%
2025-12-22		26.205026.205026.0100026.0750+0.268%98,351-1.936%
2025-12-19		25.880026.020025.8800026.0053+1.279%58,160-1.674%
2025-12-18		25.720025.845025.6310025.6768+0.664%60,416-0.416%
2025-12-17		25.850025.870025.4700025.5075-1.227%61,363+0.245%
2025-12-16		25.890025.990025.6400025.8243+0.269%80,094-0.984%
2025-12-15		25.990025.990025.6800025.7550-0.589%64,426-0.718%
2025-12-12		26.200026.200025.8600025.9076-1.297%143,279-1.303%
2025-12-11		26.360026.360026.0087026.2481-0.115%112,292-2.583%
2025-12-10		26.160026.320026.0400026.2782+0.314%53,880-2.695%
2025-12-09		26.160026.230026.1000026.1960+0.236%95,069-2.389%
2025-12-08		26.270026.270026.0700026.1344-0.196%40,864-2.159%
2025-12-05		26.160026.290026.1100026.1858+0.325%57,264-2.351%
2025-12-04		26.250026.250026.0100026.1011-0.131%46,528-2.034%
2025-12-03		26.030026.160025.9850026.1354+0.444%58,902-2.163%
2025-12-02		26.000026.070025.9380026.0200+0.502%45,378-1.729%
2025-12-01		25.930025.975025.7600025.8900-0.169%36,651-1.236%
2025-11-28		25.860025.969925.8600025.9337+0.304%23,279-1.402%
2025-11-26		25.910025.910025.7600025.8550+0.310%55,160-1.102%
2025-11-25		25.620025.800025.4700025.7750+0.821%89,085-0.795%
2025-11-24		25.380025.580025.3350025.5650+1.650%31,084+0.020%
2025-11-21		25.020025.340024.8710025.1500+0.560%89,960+1.670%
2025-11-20		25.010025.020025.0000025.01000.000%517,594+2.240%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC