Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
17.72
+0.03 (0.17%)
At close: Oct 24, 2025, 4:00 PM
17.80
+0.08 (0.45%)
After-hours: Oct 24, 2025, 6:15 PM EDT

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517.7417.7517.6817.7217.720.17%20,523
Oct 23, 202517.7017.7617.6517.6917.69-0.34%31,469
Oct 22, 202517.8017.8217.7017.7517.750.20%9,934
Oct 21, 202517.8517.8917.6817.7217.72-0.79%62,003
Oct 20, 202517.9418.0017.8517.8617.86-0.69%16,707
Oct 17, 202518.0018.0017.9317.9817.98-0.11%64,848
Oct 16, 202517.9518.0417.9518.0018.000.25%11,104
Oct 15, 202517.9717.9717.9017.9617.96-0.03%32,478
Oct 14, 202518.0018.0517.9317.9617.96-0.22%19,377
Oct 13, 202517.9918.0017.9318.0018.000.73%19,530
Oct 10, 202517.8017.9817.8017.8717.870.34%27,310
Oct 9, 202517.7717.8117.7017.8117.81-0.06%29,030
Oct 8, 202517.7217.8517.6717.8217.820.28%17,659
Oct 7, 202517.6617.7717.6417.7717.770.17%16,120
Oct 6, 202517.7017.7917.7017.7417.740.40%11,582
Oct 3, 202517.5917.7417.5917.6717.670.80%37,285
Oct 2, 202517.2017.5517.2017.5317.531.56%699,140
Oct 1, 202517.1917.2817.1117.2617.261.11%40,314
Sep 30, 202517.0117.1217.0017.0717.070.12%36,820
Sep 29, 202517.1617.1617.0117.0517.05-1.04%47,108
Sep 26, 202517.1217.3117.0717.2317.230.94%20,485
Sep 25, 202517.1517.1817.0717.0717.07-0.70%20,400
Sep 24, 202517.0917.2417.0617.1917.19-0.17%11,196
Sep 23, 202517.1517.2317.1217.2217.220.41%100,753
Sep 22, 202517.3417.4917.1517.1517.15-0.98%142,953
Sep 19, 202517.4517.4517.1917.3217.320.52%82,177
Sep 18, 202517.2917.2917.0017.2317.230.53%212,240
Sep 17, 202517.3117.3917.0717.1417.14-1.95%266,057
Sep 16, 202517.7517.7517.3717.4817.48-2.51%146,673
Sep 15, 202518.0718.1617.8517.9317.931.99%91,053
Sep 12, 202517.4017.6517.2517.5817.582.09%90,607
Sep 11, 202517.0417.3216.9117.2217.222.93%222,699
Sep 10, 202516.3417.1316.3316.7316.736.56%132,343
Sep 9, 202515.4815.7915.3615.7015.700.96%83,825
Sep 8, 202515.9616.0415.5515.5515.55-2.56%108,982
Sep 5, 202515.9016.0315.0515.9615.960.12%141,159
Sep 4, 202516.0716.0715.8715.9415.94-0.93%32,076
Sep 3, 202516.1816.2016.0516.0916.09-0.80%193,684
Sep 2, 202516.4116.4416.1016.2216.220.25%104,061
Aug 29, 202516.1316.2216.1316.1816.18-0.12%55,970
Aug 28, 202515.9616.2015.9416.2016.201.44%121,513
Aug 27, 202515.7816.1715.7815.9715.970.31%98,801
Aug 26, 202515.8615.9515.7715.9215.920.89%19,768
Aug 25, 202515.7115.8515.7115.7815.78-0.63%8,219
Aug 22, 202515.8715.8815.7715.8815.880.25%418,261
Aug 21, 202516.0616.0615.8015.8415.84-0.50%24,595
Aug 20, 202515.8016.1015.7815.9215.920.51%70,760
Aug 19, 202515.6715.9515.6515.8415.841.28%48,952
Aug 18, 202515.5115.6715.4815.6415.640.45%29,347
Aug 15, 202515.4615.5715.4515.5715.57-0.32%23,641