Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
17.58
+0.36 (2.09%)
At close: Sep 12, 2025, 4:00 PM
17.24
-0.34 (-1.93%)
After-hours: Sep 12, 2025, 5:16 PM EDT

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202515.5615.6215.4615.6215.620.26%28,513
Aug 13, 202515.6415.6415.4815.5815.58-0.13%35,330
Aug 12, 202515.6015.6115.5115.6015.600.06%4,283
Aug 11, 202515.5915.6315.5115.5915.590.39%31,854
Aug 8, 202515.4815.5915.4615.5315.530.06%673,024
Aug 7, 202515.5215.5215.4615.5215.520.26%13,928
Aug 6, 202515.4815.4915.3915.4815.48-0.06%6,661
Aug 5, 202515.3815.5015.3715.4915.490.72%13,731
Aug 4, 202515.3515.4115.3215.3815.38-0.54%4,601
Aug 1, 202515.5415.5415.3615.4615.46-0.05%3,913
Jul 31, 202515.6515.6515.4615.4715.47-0.83%28,950
Jul 30, 202515.5415.6215.5215.6015.600.39%17,674
Jul 29, 202515.3715.6015.3115.5415.541.57%18,243
Jul 28, 202515.2815.3515.2815.3015.30-0.22%9,711
Jul 25, 202515.3415.3615.2915.3315.33-0.05%8,003
Jul 24, 202515.3715.3715.2315.3415.34-0.32%20,451
Jul 23, 202515.3915.4215.3715.3915.39-0.39%6,641
Jul 22, 202515.4415.4715.3915.4515.450.46%2,565
Jul 21, 202515.4515.4715.3615.3815.38-0.58%16,369
Jul 18, 202515.4515.5015.4015.4715.47-0.19%20,136
Jul 17, 202515.5115.5515.4915.5015.500.19%47,703
Jul 16, 202515.3915.4915.3515.4715.470.39%15,967
Jul 15, 202515.3715.4515.3715.4115.41-0.52%13,303
Jul 14, 202515.4415.6015.4415.4915.49-0.41%147,761
Jul 11, 202515.3715.5815.3315.5515.551.06%22,645
Jul 10, 202515.3415.4915.3215.3915.39-0.26%8,743
Jul 9, 202515.3715.4615.3615.4315.430.39%20,423
Jul 8, 202515.3415.4015.3015.3715.37-0.39%23,067
Jul 7, 202515.4315.4915.4115.4315.43-0.64%14,385
Jul 3, 202515.5115.5515.5015.5315.530.16%35,682
Jul 2, 202515.5015.5415.3415.5115.510.30%7,687