Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.18
-0.03 (-0.20%)
At close: Feb 12, 2026, 3:59 PM
15.17
-0.01 (-0.06%)
After-hours: Feb 12, 2026, 5:45 PM EST

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202615.2115.2215.2115.22-0.03%3,549
Feb 11, 202615.2415.3115.1515.2115.21-0.39%50,860
Feb 10, 202615.3815.3815.1915.2715.27-0.70%45,931
Feb 9, 202615.2415.4315.1815.3815.380.50%77,172
Feb 6, 202615.2915.3015.2215.3015.300.07%27,904
Feb 5, 202615.2615.2915.2215.2915.29-0.07%36,525
Feb 4, 202615.2215.3015.2115.3015.300.39%7,690
Feb 3, 202615.2315.2715.1915.2415.240.16%38,595
Feb 2, 202615.1115.2815.0915.2215.220.01%28,397
Jan 30, 202615.3015.3015.1615.2115.21-0.95%44,467
Jan 29, 202615.5515.5515.3515.3615.36-1.38%41,902
Jan 28, 202615.7215.7215.5315.5815.58-0.18%24,490
Jan 27, 202615.6015.6315.3915.6015.60-0.24%20,416
Jan 26, 202615.8115.8115.5415.6415.64-1.19%45,406
Jan 23, 202615.8315.9515.7915.8315.83-0.98%29,623
Jan 22, 202616.0916.0915.8615.9915.98-0.65%28,926
Jan 21, 202616.0516.0915.8616.0916.09-0.43%15,968
Jan 20, 202616.0716.2215.9416.1616.16-0.55%108,693
Jan 16, 202616.5816.5816.1516.2516.25-3.50%54,798
Jan 15, 202616.9917.0616.7016.8416.84-0.30%34,413
Jan 14, 202616.9116.9116.6516.8916.892.24%26,284
Jan 13, 202617.1717.3816.3916.5216.52-2.88%115,922
Jan 12, 202616.6517.2716.5717.0117.013.15%65,975
Jan 9, 202616.6216.8616.4216.4916.49-3.43%54,766
Jan 8, 202617.5417.5417.0717.0817.07-2.37%19,230
Jan 7, 202617.2317.5617.2317.4917.490.24%81,290
Jan 6, 202617.4517.5617.3617.4517.45-0.01%45,636
Jan 5, 202617.2917.5017.2517.4517.451.57%54,774
Jan 2, 202616.8917.9516.8817.1817.182.20%81,049
Dec 31, 202516.9316.9316.7616.8116.810.39%109,255
Dec 30, 202516.5716.7616.5716.7516.750.63%30,883
Dec 29, 202516.6016.6616.5416.6416.64-0.15%92,972
Dec 26, 202516.5416.7316.5416.6716.660.54%188,319
Dec 24, 202516.6316.6316.5316.5816.580.03%21,200
Dec 23, 202516.5416.6116.4616.5716.570.55%151,460
Dec 22, 202516.4716.5316.4216.4816.48-2.88%81,594
Dec 19, 202517.0017.0716.9216.9716.490.37%176,400
Dec 18, 202516.8317.0216.8116.9116.420.19%113,390
Dec 17, 202516.9216.9216.8216.8716.390.34%19,190
Dec 16, 202516.9517.0016.7416.8216.34-0.24%14,424
Dec 15, 202516.9016.9316.8416.8616.380.15%42,896
Dec 12, 202516.7916.8816.6416.8316.350.78%60,130
Dec 11, 202516.5416.7416.5416.7016.220.24%18,066
Dec 10, 202516.6016.6716.6016.6616.190.24%15,482
Dec 9, 202516.7216.7216.5116.6216.15-0.48%204,058
Dec 8, 202516.7516.7816.5916.7016.220.12%57,490
Dec 5, 202516.4116.6816.3516.6816.211.89%117,352
Dec 4, 202516.2316.3816.2316.3715.900.86%23,604
Dec 3, 202516.0916.3016.0916.2315.770.62%11,303
Dec 2, 202516.0016.5216.0016.1315.67-26,271