KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
14.76
+0.08 (0.51%)
At close: Jun 6, 2025, 3:59 PM
14.75
-0.01 (-0.07%)
After-hours: Jun 6, 2025, 4:04 PM EDT
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.69 | 14.76 | 14.65 | 14.75 | 14.75 | 0.44% | 35,010 |
| Jun 5, 2025 | 14.65 | 14.74 | 14.61 | 14.69 | 14.69 | 0.58% | 24,955 |
| Jun 4, 2025 | 14.67 | 14.75 | 14.60 | 14.60 | 14.60 | -0.41% | 72,560 |
| Jun 3, 2025 | 14.69 | 14.74 | 14.66 | 14.66 | 14.66 | -0.14% | 9,369 |
| Jun 2, 2025 | 14.60 | 14.75 | 14.58 | 14.68 | 14.68 | 0.48% | 77,583 |
| May 30, 2025 | 14.66 | 14.66 | 14.54 | 14.61 | 14.61 | -0.34% | 18,705 |
| May 29, 2025 | 14.67 | 14.73 | 14.36 | 14.66 | 14.66 | -0.20% | 65,949 |
| May 28, 2025 | 14.75 | 14.81 | 14.62 | 14.69 | 14.69 | -0.54% | 39,992 |
| May 27, 2025 | 14.75 | 14.89 | 14.72 | 14.77 | 14.77 | -0.87% | 26,178 |
| May 23, 2025 | 14.82 | 14.91 | 14.79 | 14.90 | 14.90 | 0.27% | 14,777 |
| May 22, 2025 | 14.83 | 14.95 | 14.75 | 14.86 | 14.86 | 0.05% | 31,491 |
| May 21, 2025 | 14.80 | 14.90 | 14.76 | 14.85 | 14.85 | 0.29% | 20,500 |
| May 20, 2025 | 14.80 | 15.01 | 14.77 | 14.81 | 14.81 | 0.07% | 35,158 |
| May 19, 2025 | 14.90 | 14.94 | 14.78 | 14.80 | 14.80 | -1.07% | 78,638 |
| May 16, 2025 | 15.02 | 15.02 | 14.90 | 14.96 | 14.96 | -0.66% | 90,230 |
| May 15, 2025 | 15.33 | 15.33 | 15.03 | 15.06 | 15.06 | -1.76% | 62,538 |
| May 14, 2025 | 15.47 | 15.76 | 15.30 | 15.33 | 15.33 | -0.65% | 46,797 |
| May 13, 2025 | 15.37 | 15.46 | 15.34 | 15.43 | 15.43 | -0.52% | 17,262 |
| May 12, 2025 | 15.49 | 15.59 | 15.42 | 15.51 | 15.51 | 0.85% | 21,825 |
| May 9, 2025 | 15.25 | 15.42 | 15.24 | 15.38 | 15.38 | 0.92% | 14,452 |
| May 8, 2025 | 15.18 | 15.25 | 15.12 | 15.24 | 15.24 | 0.36% | 31,401 |
| May 7, 2025 | 15.16 | 15.22 | 15.14 | 15.19 | 15.19 | -0.62% | 10,927 |
| May 6, 2025 | 15.10 | 15.28 | 15.10 | 15.28 | 15.28 | 1.06% | 17,218 |
| 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 |