KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.65
-0.03 (-0.20%)
Nov 21, 2025, 3:59 PM EST - Market closed
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.68 | 16.70 | 16.65 | 16.65 | 16.65 | -0.20% | 6,143 |
| Nov 20, 2025 | 16.70 | 16.77 | 16.66 | 16.68 | 16.68 | -0.09% | 19,536 |
| Nov 19, 2025 | 16.77 | 16.82 | 16.63 | 16.70 | 16.70 | 0.15% | 39,534 |
| Nov 18, 2025 | 16.62 | 16.73 | 16.62 | 16.67 | 16.67 | 0.85% | 36,404 |
| Nov 17, 2025 | 16.64 | 16.64 | 16.51 | 16.53 | 16.53 | -0.72% | 17,678 |
| Nov 14, 2025 | 16.62 | 16.70 | 16.55 | 16.65 | 16.65 | -0.77% | 33,008 |
| Nov 13, 2025 | 16.65 | 16.79 | 16.62 | 16.78 | 16.78 | 0.75% | 71,524 |
| Nov 12, 2025 | 16.74 | 16.78 | 16.60 | 16.66 | 16.66 | -0.33% | 28,821 |
| Nov 11, 2025 | 16.73 | 16.75 | 16.67 | 16.71 | 16.71 | 0.06% | 32,796 |
| Nov 10, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -0.77% | 57,492 |
| Nov 7, 2025 | 16.85 | 16.97 | 16.67 | 16.83 | 16.83 | -0.47% | 50,515 |
| Nov 6, 2025 | 16.90 | 16.91 | 16.74 | 16.91 | 16.91 | 0.36% | 50,945 |
| Nov 5, 2025 | 17.02 | 17.02 | 16.82 | 16.85 | 16.85 | -0.94% | 42,577 |
| Nov 4, 2025 | 17.10 | 17.14 | 16.95 | 17.01 | 17.01 | - | 16,529 |
| Nov 3, 2025 | 17.55 | 17.55 | 17.01 | 17.01 | 17.01 | -3.19% | 43,590 |
| Oct 31, 2025 | 17.83 | 17.89 | 17.50 | 17.57 | 17.57 | -1.46% | 46,253 |
| Oct 30, 2025 | 17.86 | 17.96 | 17.79 | 17.83 | 17.83 | -0.06% | 10,941 |
| Oct 29, 2025 | 17.69 | 18.01 | 17.46 | 17.84 | 17.84 | 1.02% | 32,029 |
| Oct 28, 2025 | 17.81 | 17.81 | 17.62 | 17.66 | 17.66 | -0.45% | 17,680 |
| Oct 27, 2025 | 17.69 | 17.75 | 17.63 | 17.74 | 17.74 | 0.11% | 42,563 |
| Oct 24, 2025 | 17.74 | 17.75 | 17.68 | 17.72 | 17.72 | 0.17% | 20,523 |
| Oct 23, 2025 | 17.70 | 17.76 | 17.65 | 17.69 | 17.69 | -0.34% | 31,469 |
| Oct 22, 2025 | 17.80 | 17.82 | 17.70 | 17.75 | 17.75 | 0.20% | 9,934 |
| Oct 21, 2025 | 17.85 | 17.89 | 17.68 | 17.72 | 17.72 | -0.79% | 62,003 |
| Oct 20, 2025 | 17.94 | 18.00 | 17.85 | 17.86 | 17.86 | -0.69% | 16,707 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.93 | 17.98 | 17.98 | -0.11% | 64,848 |
| Oct 16, 2025 | 17.95 | 18.04 | 17.95 | 18.00 | 18.00 | 0.25% | 11,104 |
| Oct 15, 2025 | 17.97 | 17.97 | 17.90 | 17.96 | 17.96 | -0.03% | 32,478 |
| Oct 14, 2025 | 18.00 | 18.05 | 17.93 | 17.96 | 17.96 | -0.22% | 19,377 |
| Oct 13, 2025 | 17.99 | 18.00 | 17.93 | 18.00 | 18.00 | 0.73% | 19,530 |
| Oct 10, 2025 | 17.80 | 17.98 | 17.80 | 17.87 | 17.87 | 0.34% | 27,310 |
| Oct 9, 2025 | 17.77 | 17.81 | 17.70 | 17.81 | 17.81 | -0.06% | 29,030 |
| Oct 8, 2025 | 17.72 | 17.85 | 17.67 | 17.82 | 17.82 | 0.28% | 17,659 |
| Oct 7, 2025 | 17.66 | 17.77 | 17.64 | 17.77 | 17.77 | 0.17% | 16,120 |
| Oct 6, 2025 | 17.70 | 17.79 | 17.70 | 17.74 | 17.74 | 0.40% | 11,582 |
| Oct 3, 2025 | 17.59 | 17.74 | 17.59 | 17.67 | 17.67 | 0.80% | 37,285 |
| Oct 2, 2025 | 17.20 | 17.55 | 17.20 | 17.53 | 17.53 | 1.56% | 699,140 |
| Oct 1, 2025 | 17.19 | 17.28 | 17.11 | 17.26 | 17.26 | 1.11% | 40,314 |
| Sep 30, 2025 | 17.01 | 17.12 | 17.00 | 17.07 | 17.07 | 0.12% | 36,820 |
| Sep 29, 2025 | 17.16 | 17.16 | 17.01 | 17.05 | 17.05 | -1.04% | 47,108 |
| Sep 26, 2025 | 17.12 | 17.31 | 17.07 | 17.23 | 17.23 | 0.94% | 20,485 |
| Sep 25, 2025 | 17.15 | 17.18 | 17.07 | 17.07 | 17.07 | -0.70% | 20,400 |
| Sep 24, 2025 | 17.09 | 17.24 | 17.06 | 17.19 | 17.19 | -0.17% | 11,196 |
| Sep 23, 2025 | 17.15 | 17.23 | 17.12 | 17.22 | 17.22 | 0.41% | 100,753 |
| Sep 22, 2025 | 17.34 | 17.49 | 17.15 | 17.15 | 17.15 | -0.98% | 142,953 |
| Sep 19, 2025 | 17.45 | 17.45 | 17.19 | 17.32 | 17.32 | 0.52% | 82,177 |
| Sep 18, 2025 | 17.29 | 17.29 | 17.00 | 17.23 | 17.23 | 0.53% | 212,240 |
| Sep 17, 2025 | 17.31 | 17.39 | 17.07 | 17.14 | 17.14 | -1.95% | 266,057 |
| Sep 16, 2025 | 17.75 | 17.75 | 17.37 | 17.48 | 17.48 | -2.51% | 146,673 |
| Sep 15, 2025 | 18.07 | 18.16 | 17.85 | 17.93 | 17.93 | 1.99% | 91,053 |