KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.25
+0.13 (0.86%)
May 6, 2025, 1:03 PM EDT - Market open
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 15.19 | 15.25 | 15.19 | 15.25 | - | 0.86% | 4,857 |
| May 5, 2025 | 15.20 | 15.20 | 15.01 | 15.12 | 15.12 | 0.27% | 17,474 |
| May 2, 2025 | 14.98 | 15.20 | 14.88 | 15.08 | 15.08 | 0.87% | 26,730 |
| May 1, 2025 | 14.77 | 14.98 | 14.73 | 14.95 | 14.95 | 1.29% | 22,058 |
| Apr 30, 2025 | 14.75 | 14.84 | 14.73 | 14.76 | 14.76 | 0.27% | 47,807 |
| Apr 29, 2025 | 14.78 | 14.80 | 14.69 | 14.72 | 14.72 | -0.61% | 34,059 |
| Apr 28, 2025 | 14.90 | 14.90 | 14.75 | 14.81 | 14.81 | -0.47% | 36,327 |
| Apr 25, 2025 | 14.84 | 14.90 | 14.77 | 14.88 | 14.88 | 1.57% | 17,919 |
| Apr 24, 2025 | 14.64 | 14.80 | 14.58 | 14.65 | 14.65 | 0.34% | 47,261 |
| Apr 23, 2025 | 14.81 | 14.81 | 14.58 | 14.60 | 14.60 | -0.34% | 45,066 |
| Apr 22, 2025 | 14.85 | 14.85 | 14.62 | 14.65 | 14.65 | -1.97% | 125,505 |
| Apr 21, 2025 | 15.12 | 15.17 | 14.83 | 14.95 | 14.95 | -0.50% | 12,150 |
| Apr 17, 2025 | 14.96 | 15.16 | 14.95 | 15.02 | 15.02 | 0.13% | 11,950 |
| Apr 16, 2025 | 14.93 | 15.00 | 14.70 | 15.00 | 15.00 | -0.46% | 9,771 |
| Apr 15, 2025 | 14.86 | 15.31 | 14.70 | 15.07 | 15.07 | 4.45% | 84,745 |
| Apr 14, 2025 | 14.47 | 14.54 | 14.41 | 14.43 | 14.43 | -0.15% | 22,399 |
| Apr 11, 2025 | 14.63 | 14.72 | 14.39 | 14.45 | 14.45 | -1.43% | 52,921 |
| Apr 10, 2025 | 14.50 | 14.77 | 14.37 | 14.66 | 14.66 | - | 40,193 |
| Apr 9, 2025 | 13.65 | 14.92 | 13.61 | 14.66 | 14.66 | -9.62% | 264,354 |
| Apr 8, 2025 | 16.43 | 16.52 | 15.99 | 16.22 | 16.22 | 0.43% | 42,533 |
| Apr 7, 2025 | 16.23 | 16.24 | 16.03 | 16.15 | 16.15 | 0.87% | 30,491 |
| Apr 4, 2025 | 16.02 | 16.10 | 15.77 | 16.01 | 16.01 | -1.90% | 116,768 |
| Apr 3, 2025 | 16.32 | 16.35 | 16.21 | 16.32 | 16.32 | -0.31% | 24,753 |
| Apr 2, 2025 | 16.54 | 16.57 | 16.31 | 16.37 | 16.37 | -1.44% | 22,065 |
| Apr 1, 2025 | 16.56 | 16.61 | 16.51 | 16.61 | 16.61 | -0.18% | 3,617 |
| Mar 31, 2025 | 16.79 | 16.88 | 16.62 | 16.64 | 16.64 | -1.07% | 59,967 |
| Mar 28, 2025 | 16.83 | 16.84 | 16.71 | 16.82 | 16.82 | 0.99% | 8,911 |
| Mar 27, 2025 | 16.83 | 16.84 | 16.65 | 16.66 | 16.66 | -0.51% | 30,952 |
| Mar 26, 2025 | 16.98 | 17.02 | 16.73 | 16.74 | 16.74 | -2.25% | 18,598 |
| Mar 25, 2025 | 17.31 | 17.31 | 17.06 | 17.13 | 17.13 | -0.72% | 18,043 |
| Mar 24, 2025 | 16.60 | 17.27 | 16.55 | 17.25 | 17.25 | 3.68% | 28,594 |
| Mar 21, 2025 | 16.58 | 16.69 | 16.54 | 16.64 | 16.64 | 0.38% | 12,028 |
| Mar 20, 2025 | 16.72 | 16.72 | 16.50 | 16.58 | 16.58 | -0.27% | 16,467 |
| Mar 19, 2025 | 16.78 | 16.80 | 16.48 | 16.62 | 16.62 | -1.54% | 29,876 |
| Mar 18, 2025 | 16.38 | 16.94 | 16.38 | 16.88 | 16.88 | 3.05% | 29,718 |
| Mar 17, 2025 | 16.26 | 16.42 | 16.19 | 16.38 | 16.38 | 0.80% | 70,339 |
| Mar 14, 2025 | 16.44 | 16.44 | 16.12 | 16.25 | 16.25 | 0.25% | 75,068 |
| Mar 13, 2025 | 16.26 | 16.40 | 16.00 | 16.21 | 16.21 | -4.03% | 150,466 |
| Mar 12, 2025 | 16.74 | 16.97 | 16.74 | 16.89 | 16.89 | -0.35% | 26,276 |
| Mar 11, 2025 | 16.94 | 17.20 | 16.89 | 16.95 | 16.95 | -2.20% | 18,594 |
| Mar 10, 2025 | 17.88 | 17.88 | 17.19 | 17.33 | 17.33 | -3.02% | 18,345 |
| Mar 7, 2025 | 17.90 | 17.97 | 17.81 | 17.87 | 17.87 | 0.06% | 26,679 |
| Mar 6, 2025 | 17.75 | 17.86 | 17.69 | 17.86 | 17.86 | 1.19% | 34,680 |
| Mar 5, 2025 | 17.40 | 17.71 | 17.37 | 17.65 | 17.65 | 1.38% | 18,800 |
| Mar 4, 2025 | 17.33 | 17.50 | 17.22 | 17.41 | 17.41 | 0.06% | 42,935 |
| Mar 3, 2025 | 17.60 | 17.60 | 17.14 | 17.40 | 17.40 | 0.35% | 133,460 |
| Feb 28, 2025 | 17.49 | 17.49 | 17.29 | 17.34 | 17.34 | -0.86% | 25,436 |
| Feb 27, 2025 | 17.36 | 17.78 | 17.14 | 17.49 | 17.49 | 0.58% | 93,230 |
| Feb 26, 2025 | 17.02 | 17.51 | 16.96 | 17.39 | 17.39 | 1.36% | 42,956 |
| Feb 25, 2025 | 17.08 | 17.16 | 16.94 | 17.16 | 17.16 | 0.33% | 21,737 |