Skip to main content
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
17.54
0.00 (0.02%)
Nov 13, 2026, 4:00 PM EST - Market closed

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.6117.6117.6117.5417.540.05%15,602
Nov 12, 202617.5217.5717.5017.5417.54-0.09%12,710
Nov 11, 202617.5217.5517.4317.5517.550.69%16,460
Nov 10, 202617.4717.5817.4317.4317.43-0.26%48,947
Nov 9, 202617.4017.5417.3917.4817.480.60%58,946
Nov 6, 202617.4617.4617.3017.3717.37-0.49%5,012
Nov 5, 202617.4117.4617.3517.4617.460.64%34,873
Nov 4, 202617.3817.3817.2217.3517.341.05%31,311
Nov 3, 202617.2017.2017.1217.1717.170.42%6,508
Nov 2, 202617.0817.1217.0117.0917.090.72%17,200
Oct 30, 202617.0017.0316.9116.9716.970.06%201,060
Oct 29, 202617.1717.1716.9516.9616.96-0.76%12,226
Oct 28, 202617.1117.1217.0617.0917.09-0.64%8,707
Oct 27, 202617.1317.2217.1317.2017.200.41%6,253
Oct 26, 202617.1117.1317.0717.1317.130.20%10,160
Oct 23, 202617.1017.1217.0717.1017.10-0.20%51,018
Oct 22, 202617.0717.1617.0617.1317.130.71%7,890
Oct 21, 202617.0217.0717.0117.0117.01-0.29%10,450
Oct 20, 202616.9617.0716.9517.0617.061.01%10,520
Oct 19, 202616.8616.9716.8316.8916.890.39%1,707
Oct 16, 202616.8116.8316.8116.8316.83-0.09%1,258
Oct 15, 202616.7916.8516.7716.8416.840.18%7,431
Oct 14, 202616.8816.9016.8116.8116.81-1.05%8,376
Oct 13, 202616.7417.1216.7416.9916.991.24%89,097
Oct 12, 202616.9416.9416.7416.7816.78-0.77%11,392
Oct 9, 202617.1817.1816.8816.9116.91-0.62%4,580
Oct 8, 202617.0517.0616.9817.0217.01-0.21%8,002
Oct 7, 202617.0017.1717.0017.0517.050.29%11,841
Oct 6, 202616.9317.0016.8817.0017.000.71%8,938
Oct 5, 202616.9216.9216.8116.8816.880.90%7,771
Oct 2, 202616.6816.8016.6316.7316.730.39%13,566
Oct 1, 202616.7216.8116.6616.6716.67-0.09%23,383
Sep 30, 202616.7016.7816.6616.6816.680.30%9,383
Sep 29, 202616.5716.7416.5716.6316.630.88%60,513
Sep 28, 202616.4716.5116.3916.4916.49-0.03%28,659
Sep 25, 202616.5816.6716.3416.4916.490.15%11,538
Sep 24, 202616.2516.5016.2516.4716.471.20%9,614
Sep 23, 202616.4016.4016.2516.2716.27-0.73%4,515
Sep 22, 202616.4717.0016.3516.3916.39-0.36%73,358
Sep 21, 202616.4516.6416.4516.4516.45-0.42%4,288
Sep 18, 202616.6316.6516.3316.5216.52-0.54%9,370
Sep 17, 202616.7116.7516.6016.6116.61-0.16%7,628
Sep 16, 202616.6416.7016.6116.6416.641.30%6,401
Sep 15, 202616.6316.6916.4216.4216.42-1.33%6,377
Sep 14, 202616.8016.8016.6016.6516.65-1.33%3,505
Sep 11, 202617.0817.0916.8316.8716.87-0.94%16,244
Sep 10, 202617.0517.0517.0317.0317.03-0.09%1,222
Sep 9, 202617.1017.1417.0517.0517.05-0.34%19,524
Sep 8, 202617.1517.1817.0917.1017.10-0.53%7,493
Sep 4, 202617.2317.2417.1317.2017.20-0.66%13,349