Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.44
+0.04 (0.26%)
At close: Jun 27, 2025, 3:59 PM
15.02
-0.42 (-2.72%)
After-hours: Jun 27, 2025, 7:25 PM EDT

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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