KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
17.87
+0.01 (0.06%)
Mar 7, 2025, 4:00 PM EST - Market closed
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 17.90 | 17.97 | 17.81 | 17.87 | 17.87 | 0.06% | 26,679 |
| Mar 6, 2025 | 17.75 | 17.86 | 17.69 | 17.86 | 17.86 | 1.19% | 34,680 |
| Mar 5, 2025 | 17.40 | 17.71 | 17.37 | 17.65 | 17.65 | 1.38% | 18,800 |
| Mar 4, 2025 | 17.33 | 17.50 | 17.22 | 17.41 | 17.41 | 0.06% | 42,935 |
| Mar 3, 2025 | 17.60 | 17.60 | 17.14 | 17.40 | 17.40 | 0.35% | 133,460 |
| Feb 28, 2025 | 17.49 | 17.49 | 17.29 | 17.34 | 17.34 | -0.86% | 25,436 |
| Feb 27, 2025 | 17.36 | 17.78 | 17.14 | 17.49 | 17.49 | 0.58% | 93,230 |
| Feb 26, 2025 | 17.02 | 17.51 | 16.96 | 17.39 | 17.39 | 1.36% | 42,956 |
| Feb 25, 2025 | 17.08 | 17.16 | 16.94 | 17.16 | 17.16 | 0.33% | 21,737 |
| Feb 24, 2025 | 17.12 | 17.16 | 17.02 | 17.10 | 17.10 | 0.35% | 55,806 |
| Feb 21, 2025 | 16.86 | 17.08 | 16.80 | 17.04 | 17.04 | 1.79% | 41,614 |
| Feb 20, 2025 | 16.31 | 16.74 | 16.31 | 16.74 | 16.74 | 1.58% | 113,607 |
| Feb 19, 2025 | 16.39 | 16.48 | 16.31 | 16.48 | 16.48 | -1.29% | 26,589 |
| Feb 18, 2025 | 17.00 | 17.00 | 16.62 | 16.70 | 16.70 | -1.91% | 48,851 |
| Feb 14, 2025 | 16.69 | 17.03 | 16.63 | 17.02 | 17.02 | 2.65% | 65,801 |
| Feb 13, 2025 | 16.40 | 16.62 | 16.36 | 16.58 | 16.58 | 0.97% | 82,106 |
| Feb 12, 2025 | 16.60 | 16.60 | 16.34 | 16.42 | 16.42 | 0.24% | 43,968 |
| Feb 11, 2025 | 16.00 | 16.38 | 15.99 | 16.38 | 16.38 | 1.74% | 236,280 |
| Feb 10, 2025 | 16.15 | 16.21 | 16.02 | 16.10 | 16.10 | -0.86% | 36,350 |
| Feb 7, 2025 | 16.26 | 16.26 | 16.07 | 16.24 | 16.24 | -0.61% | 37,332 |
| Feb 6, 2025 | 16.34 | 16.37 | 16.25 | 16.34 | 16.34 | -0.84% | 104,438 |
| Feb 5, 2025 | 16.63 | 16.71 | 16.38 | 16.48 | 16.48 | -0.56% | 90,687 |
| Feb 4, 2025 | 16.68 | 16.76 | 16.55 | 16.57 | 16.57 | 0.12% | 7,712 |
| Feb 3, 2025 | 16.51 | 16.95 | 16.51 | 16.55 | 16.55 | -1.84% | 31,640 |
| Jan 31, 2025 | 16.76 | 16.86 | 16.58 | 16.86 | 16.86 | 0.66% | 77,974 |
| Jan 30, 2025 | 16.93 | 17.10 | 16.67 | 16.75 | 16.75 | -0.53% | 76,758 |
| Jan 29, 2025 | 16.55 | 16.98 | 16.49 | 16.84 | 16.84 | 1.45% | 34,973 |
| Jan 28, 2025 | 16.25 | 16.78 | 16.15 | 16.60 | 16.60 | 1.03% | 95,823 |
| Jan 27, 2025 | 16.69 | 16.84 | 16.40 | 16.43 | 16.43 | -2.49% | 48,364 |
| Jan 24, 2025 | 16.79 | 16.93 | 16.66 | 16.85 | 16.85 | -0.18% | 39,894 |
| Jan 23, 2025 | 16.89 | 17.19 | 16.85 | 16.88 | 16.88 | -1.40% | 20,406 |
| Jan 22, 2025 | 16.80 | 17.16 | 16.69 | 17.12 | 17.12 | 0.35% | 108,054 |
| Jan 21, 2025 | 17.36 | 17.36 | 16.72 | 17.06 | 17.06 | -2.23% | 78,458 |
| Jan 17, 2025 | 17.55 | 17.78 | 17.40 | 17.45 | 17.45 | -0.57% | 13,072 |
| Jan 16, 2025 | 17.31 | 17.90 | 17.31 | 17.55 | 17.55 | 1.39% | 38,498 |
| Jan 15, 2025 | 16.96 | 17.66 | 16.81 | 17.31 | 17.31 | -0.40% | 149,223 |
| Jan 14, 2025 | 18.82 | 18.95 | 17.38 | 17.38 | 17.38 | -8.65% | 76,494 |
| Jan 13, 2025 | 18.70 | 19.04 | 18.70 | 19.03 | 19.03 | 1.74% | 9,790 |
| Jan 10, 2025 | 18.86 | 18.89 | 18.66 | 18.70 | 18.70 | -1.06% | 56,816 |
| Jan 8, 2025 | 19.33 | 19.33 | 18.73 | 18.90 | 18.90 | -3.03% | 16,464 |
| Jan 7, 2025 | 19.91 | 19.93 | 19.41 | 19.49 | 19.49 | -2.01% | 20,437 |
| Jan 6, 2025 | 19.82 | 19.99 | 19.44 | 19.89 | 19.89 | 0.56% | 31,743 |
| Jan 3, 2025 | 19.72 | 19.78 | 19.53 | 19.78 | 19.78 | 0.92% | 19,821 |
| Jan 2, 2025 | 19.45 | 19.74 | 19.43 | 19.60 | 19.60 | -0.10% | 12,593 |
| Dec 31, 2024 | 19.50 | 19.75 | 19.46 | 19.62 | 19.62 | 0.72% | 130,951 |
| Dec 30, 2024 | 19.40 | 19.60 | 19.35 | 19.48 | 19.48 | 0.46% | 43,641 |
| Dec 27, 2024 | 19.53 | 19.54 | 19.26 | 19.39 | 19.39 | 0.26% | 116,703 |
| Dec 26, 2024 | 19.35 | 19.54 | 19.31 | 19.34 | 19.34 | 0.26% | 52,361 |
| Dec 24, 2024 | 19.32 | 19.37 | 19.27 | 19.29 | 19.29 | -0.46% | 52,815 |
| Dec 23, 2024 | 19.38 | 19.39 | 19.25 | 19.38 | 19.38 | -0.26% | 60,777 |