Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.46
-0.01 (-0.05%)
At close: Aug 1, 2025, 3:59 PM
15.20
-0.26 (-1.70%)
After-hours: Aug 1, 2025, 5:44 PM EDT

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202515.5915.5915.4415.4615.46-0.39%27,771
Jun 30, 202515.2715.6115.2715.5215.520.52%26,493
Jun 27, 202515.4615.5015.2515.4415.440.26%14,476
Jun 26, 202515.5915.5915.3115.4015.40-0.96%48,321
Jun 25, 202515.5015.6215.4415.5515.551.63%135,637
Jun 24, 202515.2215.3015.1015.3015.300.79%52,969
Jun 23, 202515.3015.3315.1815.1815.18-0.13%46,259
Jun 20, 202515.1415.2915.1415.2015.200.26%37,854
Jun 18, 202514.9015.1814.8615.1615.162.16%37,248
Jun 17, 202514.7314.8714.6814.8414.841.09%18,191
Jun 16, 202514.6414.7514.6414.6814.680.20%29,882
Jun 13, 202514.6514.7214.6314.6514.650.42%32,526
Jun 12, 202514.5914.6514.5714.5914.59-0.14%38,487
Jun 11, 202514.5314.6414.5214.6114.61-0.14%36,769
Jun 10, 202514.6014.7214.5614.6314.63-0.20%56,027
Jun 9, 202514.6914.7414.6114.6614.66-0.61%226,465
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