KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.20
+0.19 (1.27%)
Mar 4, 2026, 3:59 PM EST - Market closed
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.94 | 15.25 | 14.94 | 15.20 | 15.20 | 1.27% | 41,286 |
| Mar 3, 2026 | 14.96 | 15.02 | 14.88 | 15.00 | 15.00 | 0.03% | 46,734 |
| Mar 2, 2026 | 15.03 | 15.03 | 14.95 | 15.00 | 15.00 | -0.57% | 29,307 |
| Feb 27, 2026 | 15.21 | 15.21 | 15.05 | 15.09 | 15.09 | -0.23% | 33,800 |
| Feb 26, 2026 | 15.16 | 15.19 | 15.12 | 15.12 | 15.12 | -0.46% | 51,946 |
| Feb 25, 2026 | 15.29 | 15.29 | 15.19 | 15.19 | 15.19 | -0.46% | 39,864 |
| Feb 24, 2026 | 15.25 | 15.29 | 15.25 | 15.26 | 15.26 | 0.07% | 16,516 |
| Feb 23, 2026 | 15.22 | 15.28 | 15.16 | 15.25 | 15.25 | 0.03% | 51,949 |
| Feb 20, 2026 | 15.26 | 15.28 | 15.22 | 15.25 | 15.25 | -0.37% | 38,189 |
| Feb 19, 2026 | 15.32 | 15.38 | 15.25 | 15.30 | 15.30 | 0.47% | 33,510 |
| Feb 18, 2026 | 15.15 | 15.26 | 15.15 | 15.23 | 15.23 | 0.68% | 20,944 |
| Feb 17, 2026 | 15.09 | 15.22 | 15.09 | 15.13 | 15.13 | -0.41% | 36,219 |
| Feb 13, 2026 | 15.15 | 15.23 | 15.15 | 15.19 | 15.19 | 0.13% | 35,315 |
| Feb 12, 2026 | 15.22 | 15.23 | 15.15 | 15.17 | 15.17 | -0.26% | 38,527 |
| Feb 11, 2026 | 15.24 | 15.31 | 15.15 | 15.21 | 15.21 | -0.39% | 50,860 |
| Feb 10, 2026 | 15.38 | 15.38 | 15.19 | 15.27 | 15.27 | -0.70% | 45,931 |
| Feb 9, 2026 | 15.24 | 15.43 | 15.18 | 15.38 | 15.38 | 0.50% | 77,172 |
| Feb 6, 2026 | 15.29 | 15.30 | 15.22 | 15.30 | 15.30 | 0.07% | 27,904 |
| Feb 5, 2026 | 15.26 | 15.29 | 15.22 | 15.29 | 15.29 | -0.07% | 36,525 |
| Feb 4, 2026 | 15.22 | 15.30 | 15.21 | 15.30 | 15.30 | 0.39% | 7,690 |
| Feb 3, 2026 | 15.23 | 15.27 | 15.19 | 15.24 | 15.24 | 0.16% | 38,595 |
| Feb 2, 2026 | 15.11 | 15.28 | 15.09 | 15.22 | 15.22 | 0.01% | 28,397 |
| Jan 30, 2026 | 15.30 | 15.30 | 15.16 | 15.21 | 15.21 | -0.95% | 44,467 |
| Jan 29, 2026 | 15.55 | 15.55 | 15.35 | 15.36 | 15.36 | -1.38% | 41,902 |
| Jan 28, 2026 | 15.72 | 15.72 | 15.53 | 15.58 | 15.58 | -0.18% | 24,490 |
| Jan 27, 2026 | 15.60 | 15.63 | 15.39 | 15.60 | 15.60 | -0.24% | 20,416 |
| Jan 26, 2026 | 15.81 | 15.81 | 15.54 | 15.64 | 15.64 | -1.19% | 45,406 |
| Jan 23, 2026 | 15.83 | 15.95 | 15.79 | 15.83 | 15.83 | -0.98% | 29,623 |
| Jan 22, 2026 | 16.09 | 16.09 | 15.86 | 15.99 | 15.98 | -0.65% | 28,926 |
| Jan 21, 2026 | 16.05 | 16.09 | 15.86 | 16.09 | 16.09 | -0.43% | 15,968 |
| Jan 20, 2026 | 16.07 | 16.22 | 15.94 | 16.16 | 16.16 | -0.55% | 108,693 |
| Jan 16, 2026 | 16.58 | 16.58 | 16.15 | 16.25 | 16.25 | -3.50% | 54,798 |
| Jan 15, 2026 | 16.99 | 17.06 | 16.70 | 16.84 | 16.84 | -0.30% | 34,413 |
| Jan 14, 2026 | 16.91 | 16.91 | 16.65 | 16.89 | 16.89 | 2.24% | 26,284 |
| Jan 13, 2026 | 17.17 | 17.38 | 16.39 | 16.52 | 16.52 | -2.88% | 115,922 |
| 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 |