KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.03
+0.03 (0.20%)
At close: Apr 20, 2026, 4:00 PM
14.80
-0.23 (-1.53%)
After-hours: Apr 20, 2026, 6:29 PM EDT
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 14.96 | 15.03 | 14.94 | 15.03 | 15.03 | 0.20% | 18,063 |
| Apr 17, 2026 | 14.91 | 15.00 | 14.91 | 15.00 | 15.00 | 0.47% | 32,789 |
| Apr 16, 2026 | 15.00 | 15.00 | 14.88 | 14.93 | 14.93 | -0.07% | 35,338 |
| Apr 15, 2026 | 14.95 | 15.12 | 14.94 | 14.94 | 14.94 | -0.20% | 14,440 |
| Apr 14, 2026 | 14.98 | 15.28 | 14.93 | 14.97 | 14.97 | -0.40% | 43,858 |
| Apr 13, 2026 | 14.89 | 15.03 | 14.89 | 15.03 | 15.03 | 1.14% | 57,876 |
| Apr 10, 2026 | 14.83 | 14.90 | 14.83 | 14.86 | 14.86 | 0.21% | 8,267 |
| Apr 9, 2026 | 14.93 | 14.93 | 14.82 | 14.83 | 14.83 | -0.60% | 27,912 |
| Apr 8, 2026 | 14.88 | 14.93 | 14.84 | 14.92 | 14.92 | 0.57% | 13,598 |
| Apr 7, 2026 | 14.89 | 14.89 | 14.78 | 14.84 | 14.84 | -0.47% | 22,344 |
| Apr 6, 2026 | 14.90 | 14.95 | 14.85 | 14.91 | 14.91 | 0.03% | 26,793 |
| Apr 2, 2026 | 14.84 | 14.92 | 14.80 | 14.90 | 14.90 | -0.40% | 12,512 |
| Apr 1, 2026 | 14.86 | 14.96 | 14.86 | 14.96 | 14.96 | 0.94% | 19,104 |
| Mar 31, 2026 | 14.90 | 14.95 | 14.80 | 14.82 | 14.82 | -1.00% | 29,917 |
| Mar 30, 2026 | 14.92 | 14.97 | 14.92 | 14.97 | 14.97 | -0.23% | 56,130 |
| Mar 27, 2026 | 15.47 | 15.47 | 14.94 | 15.01 | 15.01 | -0.30% | 10,955 |
| Mar 26, 2026 | 15.08 | 15.08 | 14.97 | 15.05 | 15.05 | -0.03% | 44,161 |
| Mar 25, 2026 | 14.98 | 15.06 | 14.98 | 15.06 | 15.06 | 0.23% | 11,084 |
| Mar 24, 2026 | 15.04 | 15.05 | 14.93 | 15.02 | 15.02 | 0.94% | 74,146 |
| Mar 23, 2026 | 14.82 | 14.99 | 14.82 | 14.88 | 14.88 | 0.12% | 82,107 |
| Mar 20, 2026 | 14.74 | 14.90 | 14.74 | 14.86 | 14.86 | 0.28% | 9,941 |
| Mar 19, 2026 | 14.83 | 14.83 | 14.77 | 14.82 | 14.82 | -0.60% | 18,881 |
| Mar 18, 2026 | 14.85 | 14.92 | 14.80 | 14.91 | 14.91 | 0.13% | 10,980 |
| Mar 17, 2026 | 14.77 | 14.90 | 14.77 | 14.89 | 14.89 | 0.51% | 25,725 |
| Mar 16, 2026 | 14.70 | 14.91 | 14.70 | 14.81 | 14.81 | -0.31% | 38,785 |
| Mar 13, 2026 | 14.70 | 14.98 | 14.57 | 14.86 | 14.86 | -0.07% | 62,110 |
| Mar 12, 2026 | 14.97 | 14.98 | 14.83 | 14.87 | 14.87 | -0.46% | 47,046 |
| Mar 11, 2026 | 14.98 | 15.00 | 14.94 | 14.94 | 14.94 | -0.30% | 16,846 |
| Mar 10, 2026 | 14.99 | 15.01 | 14.94 | 14.99 | 14.99 | 0.20% | 30,969 |
| Mar 9, 2026 | 15.05 | 15.05 | 14.95 | 14.96 | 14.96 | -0.64% | 19,949 |
| Mar 6, 2026 | 15.05 | 15.09 | 14.99 | 15.05 | 15.05 | -0.59% | 48,125 |
| Mar 5, 2026 | 15.15 | 15.17 | 15.07 | 15.14 | 15.14 | -0.35% | 70,758 |
| Mar 4, 2026 | 14.94 | 15.25 | 14.94 | 15.20 | 15.20 | 1.27% | 41,286 |
| Mar 3, 2026 | 14.96 | 15.02 | 14.88 | 15.00 | 15.00 | 0.03% | 46,734 |
| Mar 2, 2026 | 15.03 | 15.03 | 14.95 | 15.00 | 15.00 | -0.57% | 29,307 |
| Feb 27, 2026 | 15.21 | 15.21 | 15.05 | 15.09 | 15.09 | -0.23% | 33,800 |
| Feb 26, 2026 | 15.16 | 15.19 | 15.12 | 15.12 | 15.12 | -0.46% | 51,946 |
| Feb 25, 2026 | 15.29 | 15.29 | 15.19 | 15.19 | 15.19 | -0.46% | 39,864 |
| Feb 24, 2026 | 15.25 | 15.29 | 15.25 | 15.26 | 15.26 | 0.07% | 16,516 |
| Feb 23, 2026 | 15.22 | 15.28 | 15.16 | 15.25 | 15.25 | 0.03% | 51,949 |
| Feb 20, 2026 | 15.26 | 15.28 | 15.22 | 15.25 | 15.25 | -0.37% | 38,189 |
| Feb 19, 2026 | 15.32 | 15.38 | 15.25 | 15.30 | 15.30 | 0.47% | 33,510 |
| Feb 18, 2026 | 15.15 | 15.26 | 15.15 | 15.23 | 15.23 | 0.68% | 20,944 |
| Feb 17, 2026 | 15.09 | 15.22 | 15.09 | 15.13 | 15.13 | -0.41% | 36,219 |
| Feb 13, 2026 | 15.15 | 15.23 | 15.15 | 15.19 | 15.19 | 0.13% | 35,315 |
| Feb 12, 2026 | 15.22 | 15.23 | 15.15 | 15.17 | 15.17 | -0.26% | 38,527 |
| Feb 11, 2026 | 15.24 | 15.31 | 15.15 | 15.21 | 15.21 | -0.39% | 50,860 |
| Feb 10, 2026 | 15.38 | 15.38 | 15.19 | 15.27 | 15.27 | -0.70% | 45,931 |
| Feb 9, 2026 | 15.24 | 15.43 | 15.18 | 15.38 | 15.38 | 0.50% | 77,172 |
| Feb 6, 2026 | 15.29 | 15.30 | 15.22 | 15.30 | 15.30 | 0.07% | 27,904 |