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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 5, 2021Jun 6, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.0014.75

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.6914.7614.6514.7514.750.44%35,010
Jun 5, 202514.6514.7414.6114.6914.690.58%24,955
Jun 4, 202514.6714.7514.6014.6014.60-0.41%72,560
Jun 3, 202514.6914.7414.6614.6614.66-0.14%9,369
Jun 2, 202514.6014.7514.5814.6814.680.48%77,583
May 30, 202514.6614.6614.5414.6114.61-0.34%18,705
May 29, 202514.6714.7314.3614.6614.66-0.20%65,949
May 28, 202514.7514.8114.6214.6914.69-0.54%39,992
May 27, 202514.7514.8914.7214.7714.77-0.87%26,178
May 23, 202514.8214.9114.7914.9014.900.27%14,777
May 22, 202514.8314.9514.7514.8614.860.05%31,491
May 21, 202514.8014.9014.7614.8514.850.29%20,500
May 20, 202514.8015.0114.7714.8114.810.07%35,158
May 19, 202514.9014.9414.7814.8014.80-1.07%78,638
May 16, 202515.0215.0214.9014.9614.96-0.66%90,230
May 15, 202515.3315.3315.0315.0615.06-1.76%62,538
May 14, 202515.4715.7615.3015.3315.33-0.65%46,797
May 13, 202515.3715.4615.3415.4315.43-0.52%17,262
May 12, 202515.4915.5915.4215.5115.510.85%21,825
May 9, 202515.2515.4215.2415.3815.380.92%14,452
May 8, 202515.1815.2515.1215.2415.240.36%31,401
May 7, 202515.1615.2215.1415.1915.19-0.62%10,927
May 6, 202515.1015.2815.1015.2815.281.06%17,218
May 5, 202515.2015.2015.0115.1215.120.27%17,474
May 2, 202514.9815.2014.8815.0815.080.87%26,730
May 1, 202514.7714.9814.7314.9514.951.29%22,058
Apr 30, 202514.7514.8414.7314.7614.760.27%47,807
Apr 29, 202514.7814.8014.6914.7214.72-0.61%34,059
Apr 28, 202514.9014.9014.7514.8114.81-0.47%36,327
Apr 25, 202514.8414.9014.7714.8814.881.57%17,919
Apr 24, 202514.6414.8014.5814.6514.650.34%47,261
Apr 23, 202514.8114.8114.5814.6014.60-0.34%45,066
Apr 22, 202514.8514.8514.6214.6514.65-1.97%125,505
Apr 21, 202515.1215.1714.8314.9514.95-0.50%12,150
Apr 17, 202514.9615.1614.9515.0215.020.13%11,950
Apr 16, 202514.9315.0014.7015.0015.00-0.46%9,771
Apr 15, 202514.8615.3114.7015.0715.074.45%84,745
Apr 14, 202514.4714.5414.4114.4314.43-0.15%22,399
Apr 11, 202514.6314.7214.3914.4514.45-1.43%52,921
Apr 10, 202514.5014.7714.3714.6614.66-40,193
Apr 9, 202513.6514.9213.6114.6614.66-9.62%264,354
Apr 8, 202516.4316.5215.9916.2216.220.43%42,533
Apr 7, 202516.2316.2416.0316.1516.150.87%30,491
Apr 4, 202516.0216.1015.7716.0116.01-1.90%116,768
Apr 3, 202516.3216.3516.2116.3216.32-0.31%24,753
Apr 2, 202516.5416.5716.3116.3716.37-1.44%22,065
Apr 1, 202516.5616.6116.5116.6116.61-0.18%3,617
Mar 31, 202516.7916.8816.6216.6416.64-1.07%59,967
Mar 28, 202516.8316.8416.7116.8216.820.99%8,911
Mar 27, 202516.8316.8416.6516.6616.66-0.51%30,952