KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.91
+0.42 (2.52%)
Jan 12, 2026, 3:18 PM EST - Market open
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 16.65 | 17.27 | 16.57 | 17.01 | 17.01 | 3.15% | 65,975 |
| Jan 9, 2026 | 16.62 | 16.86 | 16.42 | 16.49 | 16.49 | -3.43% | 54,766 |
| Jan 8, 2026 | 17.54 | 17.54 | 17.07 | 17.08 | 17.07 | -2.37% | 19,230 |
| Jan 7, 2026 | 17.23 | 17.56 | 17.23 | 17.49 | 17.49 | 0.24% | 81,290 |
| Jan 6, 2026 | 17.45 | 17.56 | 17.36 | 17.45 | 17.45 | -0.01% | 45,636 |
| Jan 5, 2026 | 17.29 | 17.50 | 17.25 | 17.45 | 17.45 | 1.57% | 54,774 |
| Jan 2, 2026 | 16.89 | 17.95 | 16.88 | 17.18 | 17.18 | 2.20% | 81,049 |
| Dec 31, 2025 | 16.93 | 16.93 | 16.76 | 16.81 | 16.81 | 0.39% | 109,255 |
| Dec 30, 2025 | 16.57 | 16.76 | 16.57 | 16.75 | 16.75 | 0.63% | 30,883 |
| Dec 29, 2025 | 16.60 | 16.66 | 16.54 | 16.64 | 16.64 | -0.15% | 92,972 |
| Dec 26, 2025 | 16.54 | 16.73 | 16.54 | 16.67 | 16.66 | 0.54% | 188,319 |
| Dec 24, 2025 | 16.63 | 16.63 | 16.53 | 16.58 | 16.58 | 0.03% | 21,200 |
| Dec 23, 2025 | 16.54 | 16.61 | 16.46 | 16.57 | 16.57 | 0.55% | 151,460 |
| Dec 22, 2025 | 16.47 | 16.53 | 16.42 | 16.48 | 16.48 | -2.88% | 81,594 |
| Dec 19, 2025 | 17.00 | 17.07 | 16.92 | 16.97 | 16.49 | 0.37% | 176,400 |
| Dec 18, 2025 | 16.83 | 17.02 | 16.81 | 16.91 | 16.42 | 0.19% | 113,390 |
| Dec 17, 2025 | 16.92 | 16.92 | 16.82 | 16.87 | 16.39 | 0.34% | 19,190 |
| Dec 16, 2025 | 16.95 | 17.00 | 16.74 | 16.82 | 16.34 | -0.24% | 14,424 |
| Dec 15, 2025 | 16.90 | 16.93 | 16.84 | 16.86 | 16.38 | 0.15% | 42,896 |
| Dec 12, 2025 | 16.79 | 16.88 | 16.64 | 16.83 | 16.35 | 0.78% | 60,130 |
| Dec 11, 2025 | 16.54 | 16.74 | 16.54 | 16.70 | 16.22 | 0.24% | 18,066 |
| Dec 10, 2025 | 16.60 | 16.67 | 16.60 | 16.66 | 16.19 | 0.24% | 15,482 |
| Dec 9, 2025 | 16.72 | 16.72 | 16.51 | 16.62 | 16.15 | -0.48% | 204,058 |
| Dec 8, 2025 | 16.75 | 16.78 | 16.59 | 16.70 | 16.22 | 0.12% | 57,490 |
| Dec 5, 2025 | 16.41 | 16.68 | 16.35 | 16.68 | 16.21 | 1.89% | 117,352 |
| Dec 4, 2025 | 16.23 | 16.38 | 16.23 | 16.37 | 15.90 | 0.86% | 23,604 |
| Dec 3, 2025 | 16.09 | 16.30 | 16.09 | 16.23 | 15.77 | 0.62% | 11,303 |
| Dec 2, 2025 | 16.00 | 16.52 | 16.00 | 16.13 | 15.67 | - | 26,271 |
| Dec 1, 2025 | 16.15 | 16.24 | 16.06 | 16.13 | 15.67 | 0.19% | 64,846 |
| Nov 28, 2025 | 16.05 | 16.25 | 16.05 | 16.10 | 15.64 | - | 19,423 |
| Nov 26, 2025 | 16.61 | 16.61 | 16.01 | 16.10 | 15.64 | -2.42% | 50,321 |
| Nov 25, 2025 | 16.64 | 16.67 | 16.50 | 16.50 | 16.03 | -0.72% | 16,792 |
| Nov 24, 2025 | 16.56 | 16.73 | 16.56 | 16.62 | 16.15 | -0.16% | 58,952 |
| Nov 21, 2025 | 16.68 | 16.70 | 16.65 | 16.65 | 16.17 | -0.20% | 6,143 |
| Nov 20, 2025 | 16.70 | 16.77 | 16.66 | 16.68 | 16.21 | -0.09% | 19,539 |
| Nov 19, 2025 | 16.77 | 16.82 | 16.63 | 16.70 | 16.22 | 0.15% | 39,534 |
| Nov 18, 2025 | 16.62 | 16.73 | 16.62 | 16.67 | 16.20 | 0.85% | 36,404 |
| Nov 17, 2025 | 16.64 | 16.64 | 16.51 | 16.53 | 16.06 | -0.72% | 17,678 |
| Nov 14, 2025 | 16.62 | 16.70 | 16.55 | 16.65 | 16.18 | -0.77% | 33,008 |
| Nov 13, 2025 | 16.65 | 16.79 | 16.62 | 16.78 | 16.30 | 0.75% | 71,524 |
| Nov 12, 2025 | 16.74 | 16.78 | 16.60 | 16.66 | 16.18 | -0.33% | 28,821 |
| Nov 11, 2025 | 16.73 | 16.75 | 16.67 | 16.71 | 16.23 | 0.06% | 32,796 |
| Nov 10, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.22 | -0.77% | 57,492 |
| Nov 7, 2025 | 16.85 | 16.97 | 16.67 | 16.83 | 16.35 | -0.47% | 50,515 |
| Nov 6, 2025 | 16.90 | 16.91 | 16.74 | 16.91 | 16.43 | 0.36% | 50,945 |
| Nov 5, 2025 | 17.02 | 17.02 | 16.82 | 16.85 | 16.37 | -0.94% | 42,577 |
| Nov 4, 2025 | 17.10 | 17.14 | 16.95 | 17.01 | 16.53 | - | 16,529 |
| Nov 3, 2025 | 17.55 | 17.55 | 17.01 | 17.01 | 16.53 | -3.19% | 43,590 |
| Oct 31, 2025 | 17.83 | 17.89 | 17.50 | 17.57 | 17.07 | -1.46% | 46,253 |
| Oct 30, 2025 | 17.86 | 17.96 | 17.79 | 17.83 | 17.32 | -0.06% | 10,941 |