Calamos Cef Income and Arbitrage ETF (CCEF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0479 | 0.17236415977 | 27.79 | 28.01 | 27.72 | 2666 | 27.84503413 | SP |
| 4 | -0.8021 | -2.80062849162 | 28.64 | 28.95 | 27.3 | 3018 | 27.82841099 | SP |
| 12 | -0.9021 | -3.1388308977 | 28.74 | 29.27 | 27.3 | 2972 | 28.31739488 | SP |
| 26 | 0.7879 | 2.91275415896 | 27.05 | 29.27 | 26.11 | 3577 | 27.80624912 | SP |
| 52 | 2.8379 | 11.3516 | 25 | 29.27 | 24.505 | 4545 | 26.68473811 | SP |
| 156 | 2.8379 | 11.3516 | 25 | 29.27 | 24.505 | 4545 | 26.68473811 | SP |
| 260 | 2.8379 | 11.3516 | 25 | 29.27 | 24.505 | 4545 | 26.68473811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 27.8379 | 0.06 | 0.20 | 27.79 | 27.86 | 27.72 | 2096 |
| 1736292600 | 27.7812 | -0.11 | -0.39 | 27.87 | 27.87 | 27.7812 | 3132 |
| 1736206200 | 27.8901 | 0.02 | 0.07 | 27.92 | 28.01 | 27.89 | 3969 |
| 1735947000 | 27.8697 | 0.21 | 0.77 | 27.79 | 27.92 | 27.79 | 1463 |
| 1735860600 | 27.6556 | 0.08 | 0.29 | 28.95 | 28.95 | 27.634 | 913 |
| 1735687800 | 27.5752 | 0.09 | 0.31 | 27.58 | 27.67 | 27.5752 | 476 |
| 1735601400 | 27.4889 | -0.07 | -0.27 | 27.59 | 27.59 | 27.3804 | 2655 |
| 1735342200 | 27.5637 | -0.25 | -0.89 | 27.8 | 27.8 | 27.5135 | 3129 |
| 1735255800 | 27.81 | 0.06 | 0.23 | 27.75 | 27.86 | 27.75 | 2218 |
| 1735077840 | 27.745 | 0.27 | 1.00 | 27.54 | 27.77 | 27.54 | 377 |
| 1734996600 | 27.4705 | -0.1 | -0.36 | 27.49 | 27.49 | 27.455 | 1326 |
| 1734737400 | 27.5708 | 0.26 | 0.97 | 27.37 | 27.7 | 27.37 | 3357 |
| 1734651000 | 27.3068 | -0.2 | -0.74 | 27.62 | 27.62 | 27.3068 | 724 |
| 1734564600 | 27.5098 | -0.57 | -2.01 | 28.11 | 28.11 | 27.5098 | 8335 |
| 1734478200 | 28.0755 | -0.24 | -0.86 | 28.31 | 28.31 | 28.0351 | 8708 |
| 1734391800 | 28.3182 | -0.1 | -0.36 | 28.4647 | 28.51 | 28.3182 | 6260 |
| 1734132600 | 28.4201 | -0.14 | -0.49 | 28.55 | 28.55 | 28.4201 | 1902 |
| 1734046200 | 28.56 | -0.18 | -0.64 | 28.55 | 28.56 | 28.55 | 1313 |
| 1733959800 | 28.7449 | 0.09 | 0.33 | 28.75 | 28.75 | 28.7449 | 910 |
| 1733873400 | 28.65 | -0.21 | -0.71 | 28.85 | 28.8599 | 28.65 | 5034 |
| 1733787000 | 28.8552 | -0.12 | -0.41 | 29.1 | 29.1 | 28.855 | 2494 |
| 1733527800 | 28.9752 | 0.03 | 0.10 | 29.16 | 29.16 | 28.9752 | 1712 |
| 1733441400 | 28.9452 | 0.08 | 0.28 | 28.81 | 28.985 | 28.81 | 4798 |
| 1733355000 | 28.8652 | -0.11 | -0.40 | 29.01 | 29.01 | 28.8652 | 1649 |
| 1733268600 | 28.98 | -0.01 | -0.03 | 28.99 | 28.9999 | 28.9 | 6599 |
| 1733182200 | 28.99 | -0.23 | -0.79 | 29.09 | 29.09 | 28.9243 | 1116 |
| 1732917840 | 29.22 | 0.18 | 0.64 | 29.15 | 29.27 | 29.1176 | 2829 |
| 1732750200 | 29.035 | 0.19 | 0.65 | 28.89 | 29.04 | 28.89 | 2030 |
| 1732663800 | 28.8485 | 0 | 0.01 | 28.875 | 28.88 | 28.8231 | 3228 |
| 1732577400 | 28.8452 | 0.12 | 0.40 | 28.89 | 28.9216 | 28.8098 | 455 |
| 1732318200 | 28.73 | 0.18 | 0.61 | 28.65 | 28.73 | 28.65 | 327 |
| 1732231800 | 28.5549 | 0.16 | 0.55 | 28.64 | 28.64 | 28.52 | 734 |
| 1732145400 | 28.3992 | -0.02 | -0.08 | 28.5 | 28.5 | 28.385 | 535 |
| 1732059000 | 28.4223 | 0.07 | 0.24 | 28.3699 | 28.4586 | 28.35 | 2402 |
| 1731972600 | 28.355 | 0.19 | 0.69 | 28.19 | 28.355 | 28.19 | 1258 |
| 1731713400 | 28.161 | -0.12 | -0.41 | 28.24 | 28.24 | 28.16 | 6117 |
| 1731627000 | 28.2766 | -0.11 | -0.40 | 28.26 | 28.3499 | 28.2385 | 2328 |
| 1731540600 | 28.3911 | -0.13 | -0.47 | 28.56 | 28.6099 | 28.3911 | 5702 |
| 1731454200 | 28.5257 | -0.27 | -0.94 | 28.77 | 28.77 | 28.5257 | 5667 |
| 1731367800 | 28.7951 | 0.02 | 0.07 | 28.85 | 28.85 | 28.7951 | 1286 |
| 1731108600 | 28.7739 | 0.13 | 0.45 | 28.71 | 28.8 | 28.6639 | 9913 |
| 1731022200 | 28.6451 | 0.23 | 0.81 | 28.5906 | 28.6451 | 28.54 | 5097 |
| 1730935800 | 28.4157 | 0.37 | 1.32 | 28.33 | 28.42 | 28.29 | 4120 |
| 1730849400 | 28.0459 | 0.22 | 0.79 | 27.79 | 28.0459 | 27.79 | 1753 |
| 1730763000 | 27.8254 | -0.02 | -0.07 | 27.9 | 27.9 | 27.8 | 2838 |
| 1730500200 | 27.8454 | -0.2 | -0.73 | 28.01 | 28.01 | 27.8454 | 5010 |
| 1730413800 | 28.0502 | -0.12 | -0.41 | 28.14 | 28.14 | 28.02 | 1416 |
| 1730327400 | 28.1656 | 0.01 | 0.04 | 28.23 | 28.2899 | 28.1656 | 6592 |
| 1730241000 | 28.1551 | -0.2 | -0.70 | 28.33 | 28.33 | 28.1301 | 2445 |
| 1730154600 | 28.355 | 0.01 | 0.04 | 28.35 | 28.355 | 28.35 | 124 |
| 1729895400 | 28.3439 | -0.06 | -0.22 | 28.51 | 28.51 | 28.3439 | 3601 |
| 1729809000 | 28.4056 | 0.06 | 0.20 | 28.46 | 28.48 | 28.3993 | 3076 |
| 1729722600 | 28.35 | -0.28 | -0.98 | 28.563 | 28.563 | 28.33 | 2350 |
| 1729636200 | 28.6302 | -0.01 | -0.02 | 28.61 | 28.65 | 28.55 | 1986 |
| 1729549800 | 28.6359 | -0.1 | -0.36 | 28.7068 | 28.7068 | 28.6359 | 578 |
| 1729290600 | 28.7402 | 0.06 | 0.19 | 28.74 | 28.78 | 28.716 | 2506 |
| 1729204200 | 28.685 | -0.08 | -0.28 | 28.84 | 28.84 | 28.685 | 925 |
| 1729117800 | 28.7651 | 0.14 | 0.50 | 28.68 | 28.8 | 28.67 | 5092 |
| 1729031400 | 28.623 | -0.11 | -0.39 | 28.71 | 28.71 | 28.623 | 1428 |
| 1728945000 | 28.7352 | 0.06 | 0.22 | 28.78 | 28.78 | 28.7222 | 2182 |
| 1728685800 | 28.6717 | 0.08 | 0.27 | 28.73 | 28.73 | 28.6553 | 1497 |
| 1728599400 | 28.5948 | 0.01 | 0.03 | 28.586 | 28.66 | 28.586 | 4503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
