KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.84
+0.03 (0.18%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KCCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.79 | 16.85 | 16.77 | 16.84 | 16.84 | 0.18% | 7,431 |
| Oct 14, 2026 | 16.88 | 16.90 | 16.81 | 16.81 | 16.81 | -1.05% | 8,376 |
| Oct 13, 2026 | 16.74 | 17.12 | 16.74 | 16.99 | 16.99 | 1.24% | 89,097 |
| Oct 12, 2026 | 16.94 | 16.94 | 16.74 | 16.78 | 16.78 | -0.77% | 11,392 |
| Oct 9, 2026 | 17.18 | 17.18 | 16.88 | 16.91 | 16.91 | -0.62% | 4,580 |
| Oct 8, 2026 | 17.05 | 17.06 | 16.98 | 17.02 | 17.01 | -0.21% | 8,002 |
| Oct 7, 2026 | 17.00 | 17.17 | 17.00 | 17.05 | 17.05 | 0.29% | 11,841 |
| Oct 6, 2026 | 16.93 | 17.00 | 16.88 | 17.00 | 17.00 | 0.71% | 8,938 |
| Oct 5, 2026 | 16.92 | 16.92 | 16.81 | 16.88 | 16.88 | 0.90% | 7,771 |
| Oct 2, 2026 | 16.68 | 16.80 | 16.63 | 16.73 | 16.73 | 0.39% | 13,566 |
| Oct 1, 2026 | 16.72 | 16.81 | 16.66 | 16.67 | 16.67 | -0.09% | 23,383 |
| Sep 30, 2026 | 16.70 | 16.78 | 16.66 | 16.68 | 16.68 | 0.30% | 9,383 |
| Sep 29, 2026 | 16.57 | 16.74 | 16.57 | 16.63 | 16.63 | 0.88% | 60,513 |
| Sep 28, 2026 | 16.47 | 16.51 | 16.39 | 16.49 | 16.49 | -0.03% | 28,659 |
| Sep 25, 2026 | 16.58 | 16.67 | 16.34 | 16.49 | 16.49 | 0.15% | 11,538 |
| Sep 24, 2026 | 16.25 | 16.50 | 16.25 | 16.47 | 16.47 | 1.20% | 9,614 |
| Sep 23, 2026 | 16.40 | 16.40 | 16.25 | 16.27 | 16.27 | -0.73% | 4,515 |
| Sep 22, 2026 | 16.47 | 17.00 | 16.35 | 16.39 | 16.39 | -0.36% | 73,358 |
| Sep 21, 2026 | 16.45 | 16.64 | 16.45 | 16.45 | 16.45 | -0.42% | 4,288 |
| Sep 18, 2026 | 16.63 | 16.65 | 16.33 | 16.52 | 16.52 | -0.54% | 9,370 |
| Sep 17, 2026 | 16.71 | 16.75 | 16.60 | 16.61 | 16.61 | -0.16% | 7,628 |
| Sep 16, 2026 | 16.64 | 16.70 | 16.61 | 16.64 | 16.64 | 1.30% | 6,401 |
| Sep 15, 2026 | 16.63 | 16.69 | 16.42 | 16.42 | 16.42 | -1.33% | 6,377 |
| Sep 14, 2026 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -1.33% | 3,505 |
| Sep 11, 2026 | 17.08 | 17.09 | 16.83 | 16.87 | 16.87 | -0.94% | 16,244 |
| Sep 10, 2026 | 17.05 | 17.05 | 17.03 | 17.03 | 17.03 | -0.09% | 1,222 |
| Sep 9, 2026 | 17.10 | 17.14 | 17.05 | 17.05 | 17.05 | -0.34% | 19,524 |
| Sep 8, 2026 | 17.15 | 17.18 | 17.09 | 17.10 | 17.10 | -0.53% | 7,493 |
| Sep 4, 2026 | 17.23 | 17.24 | 17.13 | 17.20 | 17.20 | -0.66% | 13,349 |
| Sep 3, 2026 | 17.34 | 17.35 | 17.31 | 17.31 | 17.31 | -0.17% | 20,886 |
| Sep 2, 2026 | 17.33 | 17.36 | 17.24 | 17.34 | 17.34 | -0.29% | 10,824 |
| Sep 1, 2026 | 17.55 | 17.55 | 17.39 | 17.39 | 17.39 | -1.02% | 19,064 |
| Aug 31, 2026 | 17.37 | 17.62 | 17.32 | 17.57 | 17.57 | 1.97% | 45,996 |
| Aug 28, 2026 | 17.13 | 17.36 | 17.13 | 17.23 | 17.23 | 0.15% | 10,351 |
| Aug 27, 2026 | 17.09 | 17.30 | 17.09 | 17.21 | 17.21 | 1.21% | 34,220 |
| Aug 26, 2026 | 17.12 | 17.13 | 17.00 | 17.00 | 17.00 | -0.35% | 17,936 |
| Aug 25, 2026 | 17.01 | 17.12 | 17.01 | 17.06 | 17.06 | 0.71% | 47,510 |
| Aug 24, 2026 | 17.21 | 17.21 | 16.81 | 16.94 | 16.94 | -0.29% | 9,200 |
| Aug 21, 2026 | 17.35 | 17.35 | 16.39 | 16.99 | 16.99 | -2.53% | 281,516 |
| Aug 20, 2026 | 17.48 | 17.48 | 17.32 | 17.43 | 17.43 | 1.34% | 24,751 |
| Aug 19, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 4,660 |
| Aug 18, 2026 | 17.18 | 17.40 | 17.18 | 17.40 | 17.40 | 1.05% | 9,181 |
| Aug 17, 2026 | 17.27 | 17.28 | 17.18 | 17.22 | 17.22 | -0.06% | 10,146 |
| Aug 14, 2026 | 17.29 | 17.29 | 17.20 | 17.23 | 17.23 | -0.06% | 3,921 |
| Aug 13, 2026 | 17.28 | 17.34 | 17.24 | 17.24 | 17.24 | -0.26% | 21,008 |
| Aug 12, 2026 | 17.33 | 17.33 | 17.24 | 17.29 | 17.29 | 0.20% | 5,300 |
| Aug 11, 2026 | 17.34 | 17.34 | 17.25 | 17.25 | 17.25 | -0.09% | 4,453 |
| Aug 10, 2026 | 17.13 | 17.30 | 17.13 | 17.27 | 17.27 | 0.49% | 9,705 |
| Aug 7, 2026 | 17.17 | 17.24 | 17.14 | 17.18 | 17.18 | 0.17% | 12,531 |
| Aug 6, 2026 | 17.30 | 17.30 | 17.02 | 17.15 | 17.15 | -0.58% | 9,167 |