CAGE
Calamos Autocallable Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:04 PM EDT
29.24USD+1.598%(+0.46)75,280
CAGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.36 | 29.56 | 29.06 | 29.30 | +1.807% | 75,308 | 0.000% |
| 2026-10-01 | 28.83 | 28.87 | 28.40 | 28.78 | +0.559% | 97,504 | +1.807% |
| 2026-09-30 | 28.72 | 29.17 | 28.62 | 28.62 | -0.452% | 56,940 | +2.376% |
| 2026-09-29 | 28.87 | 28.87 | 28.61 | 28.75 | -0.040% | 54,861 | +1.913% |
| 2026-09-28 | 29.19 | 29.21 | 28.63 | 28.76 | -1.882% | 48,267 | +1.872% |
| 2026-09-25 | 29.08 | 29.40 | 28.91 | 29.31 | +1.185% | 93,918 | -0.045% |
| 2026-09-24 | 28.87 | 29.07 | 28.64 | 28.97 | -0.035% | 275,978 | +1.139% |
| 2026-09-23 | 29.38 | 29.38 | 28.93 | 28.98 | -1.563% | 65,492 | +1.104% |
| 2026-09-22 | 29.49 | 29.55 | 29.37 | 29.44 | +0.068% | 111,889 | -0.476% |
| 2026-09-21 | 28.83 | 29.47 | 28.74 | 29.42 | +3.133% | 49,600 | -0.408% |
| 2026-09-18 | 28.47 | 28.53 | 28.25 | 28.53 | +0.128% | 38,334 | +2.712% |
| 2026-09-17 | 28.26 | 28.50 | 28.22 | 28.49 | +2.669% | 41,553 | +2.843% |
| 2026-09-16 | 28.00 | 28.32 | 27.42 | 27.75 | -0.922% | 82,026 | +5.588% |
| 2026-09-15 | 28.24 | 28.24 | 27.93 | 28.01 | -0.858% | 44,651 | +4.614% |
| 2026-09-14 | 28.28 | 28.40 | 28.03 | 28.25 | -0.912% | 64,908 | +3.717% |
| 2026-09-11 | 28.54 | 28.63 | 28.42 | 28.51 | +1.640% | 58,881 | +2.771% |
| 2026-09-10 | 28.17 | 28.58 | 27.94 | 28.05 | -1.437% | 125,783 | +4.456% |
| 2026-09-09 | 28.65 | 28.69 | 28.32 | 28.46 | -1.012% | 80,516 | +2.955% |
| 2026-09-08 | 29.00 | 29.03 | 28.67 | 28.75 | -1.067% | 105,870 | +1.913% |
| 2026-09-04 | 29.17 | 29.24 | 28.95 | 29.06 | -0.479% | 92,844 | +0.826% |
| 2026-09-03 | 28.76 | 29.20 | 28.74 | 29.20 | +2.169% | 77,659 | +0.342% |
| 2026-09-02 | 28.49 | 28.69 | 28.34 | 28.58 | +0.669% | 109,660 | +2.519% |
| 2026-09-01 | 28.65 | 28.65 | 28.30 | 28.39 | -1.287% | 199,085 | +3.205% |
| 2026-08-31 | 28.52 | 28.80 | 28.52 | 28.76 | -0.862% | 141,203 | +1.878% |
| 2026-08-28 | 29.25 | 29.41 | 28.90 | 29.01 | -0.430% | 131,639 | +1.000% |
| 2026-08-27 | 28.90 | 29.25 | 28.84 | 29.14 | +1.199% | 153,691 | +0.566% |
| 2026-08-26 | 28.78 | 28.84 | 28.62 | 28.79 | +0.104% | 71,420 | +1.771% |
| 2026-08-25 | 28.73 | 28.90 | 28.57 | 28.76 | +0.771% | 106,044 | +1.878% |
| 2026-08-24 | 28.51 | 28.64 | 28.43 | 28.54 | -0.384% | 75,165 | +2.663% |
| 2026-08-21 | 28.80 | 28.80 | 28.53 | 28.65 | +0.140% | 96,603 | +2.269% |
| 2026-08-20 | 28.93 | 28.93 | 28.56 | 28.61 | -1.413% | 115,102 | +2.412% |
| 2026-08-19 | 28.96 | 29.19 | 28.91 | 29.02 | +0.311% | 149,290 | +0.965% |
| 2026-08-18 | 29.20 | 29.27 | 28.89 | 28.93 | -1.364% | 113,210 | +1.279% |
| 2026-08-17 | 29.60 | 29.60 | 29.29 | 29.33 | -0.677% | 150,069 | -0.102% |
| 2026-08-14 | 29.53 | 29.66 | 29.48 | 29.53 | -0.321% | 118,798 | -0.779% |
| 2026-08-13 | 29.35 | 29.72 | 29.32 | 29.63 | +1.246% | 145,675 | -1.097% |
| 2026-08-12 | 29.38 | 29.38 | 29.21 | 29.26 | +0.207% | 62,261 | +0.135% |
| 2026-08-11 | 29.21 | 29.37 | 29.10 | 29.20 | -0.103% | 152,255 | +0.342% |
| 2026-08-10 | 29.24 | 29.68 | 29.15 | 29.23 | -0.205% | 111,654 | +0.239% |
| 2026-08-07 | 29.26 | 29.31 | 29.07 | 29.29 | +0.722% | 73,836 | +0.034% |
| 2026-08-06 | 29.29 | 29.29 | 28.98 | 29.08 | -0.547% | 118,861 | +0.757% |
| 2026-08-05 | 29.43 | 29.56 | 29.09 | 29.24 | +0.103% | 122,259 | +0.205% |
| 2026-08-04 | 28.25 | 29.31 | 28.25 | 29.21 | +3.398% | 94,763 | +0.308% |
| 2026-08-03 | 27.80 | 28.40 | 27.63 | 28.25 | +2.244% | 122,416 | +3.717% |
| 2026-07-31 | 27.40 | 27.79 | 27.11 | 27.63 | +1.209% | 63,502 | +6.044% |
| 2026-07-30 | 26.70 | 27.36 | 26.57 | 27.30 | +2.709% | 82,368 | +7.326% |
| 2026-07-29 | 27.24 | 27.31 | 26.54 | 26.58 | -2.494% | 55,142 | +10.233% |
| 2026-07-28 | 27.22 | 27.34 | 26.89 | 27.26 | +0.479% | 78,100 | +7.483% |
| 2026-07-27 | 27.57 | 27.57 | 26.89 | 27.13 | +0.230% | 94,663 | +7.999% |
| 2026-07-24 | 27.02 | 27.39 | 27.00 | 27.07 | +0.586% | 98,844 | +8.247% |
| 2026-07-23 | 27.20 | 27.45 | 26.82 | 26.91 | -2.641% | 147,984 | +8.881% |
| 2026-07-22 | 27.62 | 27.82 | 27.55 | 27.64 | -0.181% | 86,810 | +6.006% |
| 2026-07-21 | 27.34 | 27.76 | 27.34 | 27.69 | +1.391% | 58,106 | +5.814% |
| 2026-07-20 | 27.50 | 27.65 | 27.25 | 27.31 | -0.763% | 87,046 | +7.287% |
| 2026-07-17 | 27.75 | 27.76 | 27.31 | 27.52 | -1.714% | 95,172 | +6.468% |
| 2026-07-16 | 28.30 | 28.30 | 27.80 | 28.00 | -1.165% | 78,549 | +4.643% |
| 2026-07-15 | 28.06 | 28.33 | 27.92 | 28.33 | +0.962% | 83,620 | +3.424% |
| 2026-07-14 | 27.75 | 28.10 | 27.74 | 28.06 | +0.863% | 78,007 | +4.419% |
| 2026-07-13 | 28.18 | 28.19 | 27.70 | 27.82 | -1.522% | 101,700 | +5.320% |
| 2026-07-10 | 28.25 | 28.28 | 28.04 | 28.25 | +0.605% | 139,060 | +3.717% |
| 2026-07-09 | 27.81 | 28.11 | 27.69 | 28.08 | +1.537% | 206,674 | +4.345% |
| 2026-07-08 | 27.75 | 27.75 | 27.32 | 27.66 | -0.450% | 64,136 | +5.948% |
| 2026-07-07 | 28.14 | 28.14 | 27.69 | 27.78 | -2.321% | 237,896 | +5.472% |
| 2026-07-06 | 27.97 | 28.44 | 27.76 | 28.44 | +2.857% | 367,620 | +3.024% |
| 2026-07-02 | 27.75 | 27.90 | 27.33 | 27.65 | +0.145% | 69,397 | +5.967% |
| 2026-07-01 | 27.73 | 27.82 | 27.41 | 27.61 | -0.361% | 242,018 | +6.121% |
| 2026-06-30 | 27.42 | 27.76 | 27.38 | 27.71 | +1.131% | 117,325 | +5.738% |
| 2026-06-29 | 27.08 | 27.41 | 26.93 | 27.40 | +1.859% | 165,275 | +6.934% |
| 2026-06-26 | 26.86 | 27.03 | 26.56 | 26.90 | 0.000% | 50,971 | +8.922% |
| 2026-06-25 | 26.92 | 27.10 | 26.70 | 26.90 | -0.260% | 82,751 | +8.922% |
| 2026-06-24 | 27.13 | 27.29 | 26.83 | 26.97 | -0.516% | 65,786 | +8.639% |
| 2026-06-23 | 27.24 | 27.43 | 26.93 | 27.11 | -1.775% | 119,189 | +8.078% |
| 2026-06-22 | 27.74 | 27.83 | 27.52 | 27.60 | -0.469% | 102,869 | +6.159% |
| 2026-06-18 | 27.51 | 27.80 | 27.50 | 27.73 | +1.311% | 126,234 | +5.662% |
| 2026-06-17 | 28.02 | 28.02 | 27.30 | 27.37 | -1.543% | 135,623 | +7.047% |
| 2026-06-16 | 28.05 | 28.05 | 27.77 | 27.80 | -1.243% | 119,022 | +5.396% |
| 2026-06-15 | 27.77 | 28.19 | 27.77 | 28.15 | +2.669% | 69,985 | +4.085% |
| 2026-06-12 | 27.46 | 27.60 | 27.10 | 27.42 | +0.286% | 73,673 | +6.864% |
| 2026-06-11 | 26.70 | 27.39 | 26.54 | 27.34 | +2.782% | 26,165 | +7.169% |
| 2026-06-10 | 27.14 | 27.17 | 26.58 | 26.60 | -1.700% | 75,340 | +10.150% |
| 2026-06-09 | 27.46 | 27.50 | 26.43 | 27.06 | -0.550% | 95,530 | +8.278% |
| 2026-06-08 | 27.62 | 27.62 | 27.20 | 27.21 | -0.659% | 45,856 | +7.683% |
| 2026-06-05 | 28.37 | 28.37 | 27.32 | 27.39 | -3.525% | 59,627 | +6.973% |
| 2026-06-04 | 28.06 | 28.58 | 28.06 | 28.39 | +0.676% | 139,712 | +3.203% |
| 2026-06-03 | 28.00 | 28.42 | 28.00 | 28.20 | -0.983% | 81,633 | +3.901% |
| 2026-06-02 | 28.53 | 28.55 | 28.30 | 28.48 | +0.319% | 83,045 | +2.879% |
| 2026-06-01 | 28.38 | 28.53 | 28.25 | 28.39 | +0.069% | 52,030 | +3.207% |
| 2026-05-29 | 28.30 | 28.51 | 28.30 | 28.37 | +0.354% | 81,441 | +3.278% |
| 2026-05-28 | 28.24 | 28.32 | 27.97 | 28.27 | +1.018% | 124,445 | +3.643% |
| 2026-05-27 | 28.10 | 28.10 | 27.87 | 27.99 | +0.018% | 56,728 | +4.699% |
| 2026-05-26 | 28.05 | 28.09 | 27.84 | 27.98 | +0.738% | 117,373 | +4.718% |
| 2026-05-22 | 27.98 | 28.02 | 27.73 | 27.77 | +0.779% | 103,926 | +5.491% |
| 2026-05-21 | 27.44 | 27.67 | 27.30 | 27.56 | +0.361% | 30,603 | +6.312% |
| 2026-05-20 | 27.00 | 27.52 | 27.00 | 27.46 | +1.184% | 34,745 | +6.696% |
| 2026-05-19 | 27.28 | 27.30 | 27.00 | 27.14 | -0.949% | 64,374 | +7.959% |
| 2026-05-18 | 27.23 | 27.44 | 27.05 | 27.40 | +0.183% | 79,387 | +6.934% |
| 2026-05-15 | 27.67 | 27.67 | 27.30 | 27.35 | -2.006% | 68,193 | +7.130% |
| 2026-05-14 | 27.69 | 28.00 | 27.68 | 27.91 | +1.050% | 113,787 | +4.980% |
| 2026-05-13 | 27.29 | 27.76 | 27.22 | 27.62 | +1.181% | 92,717 | +6.083% |
| 2026-05-12 | 27.45 | 27.45 | 26.93 | 27.30 | -0.155% | 56,738 | +7.335% |
| 2026-05-11 | 27.37 | 27.43 | 27.21 | 27.34 | -0.037% | 93,301 | +7.169% |
| 2026-05-08 | 27.36 | 27.36 | 27.11 | 27.35 | +1.484% | 52,952 | +7.130% |
| 2026-05-07 | 27.37 | 27.37 | 26.84 | 26.95 | -0.810% | 149,997 | +8.720% |
| 2026-05-06 | 26.89 | 27.19 | 26.68 | 27.17 | +2.995% | 137,455 | +7.840% |
| 2026-05-05 | 26.46 | 26.46 | 26.25 | 26.38 | +1.306% | 46,165 | +11.069% |
| 2026-05-04 | 26.31 | 26.31 | 25.76 | 26.04 | -0.838% | 71,664 | +12.519% |
| 2026-05-01 | 26.47 | 26.54 | 26.25 | 26.26 | +0.229% | 133,898 | +11.577% |
| 2026-04-30 | 25.98 | 26.26 | 25.64 | 26.20 | +2.104% | 70,473 | +11.832% |
| 2026-04-29 | 25.83 | 25.83 | 25.52 | 25.66 | -0.117% | 37,588 | +14.186% |
| 2026-04-28 | 25.92 | 25.92 | 25.55 | 25.69 | -0.695% | 103,832 | +14.052% |
| 2026-04-27 | 25.96 | 25.96 | 25.70 | 25.87 | +0.232% | 73,856 | +13.259% |
| 2026-04-24 | 25.56 | 25.82 | 25.50 | 25.81 | +1.415% | 78,770 | +13.522% |
| 2026-04-23 | 25.75 | 25.75 | 25.14 | 25.45 | -0.586% | 79,116 | +15.128% |
| 2026-04-22 | 25.65 | 25.68 | 25.34 | 25.60 | +1.587% | 199,896 | +14.453% |
| 2026-04-21 | 25.72 | 25.72 | 25.14 | 25.20 | -0.865% | 74,432 | +16.270% |
| 2026-04-20 | 25.53 | 25.53 | 25.30 | 25.42 | -0.356% | 76,386 | +15.264% |
| 2026-04-17 | 25.34 | 25.62 | 25.17 | 25.51 | +2.002% | 59,716 | +14.853% |
| 2026-04-16 | 25.02 | 25.02 | 25.00 | 25.01 | 0.000% | 71,280 | +17.153% |