Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.99
-0.44 (-2.52%)
Aug 21, 2026, 3:58 PM EDT - Market closed

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.3517.3516.3916.9916.99-2.53%281,516
Aug 20, 202617.4817.4817.3217.4317.431.34%24,751
Aug 19, 202617.4017.4017.2017.2017.20-1.15%4,660
Aug 18, 202617.1817.4017.1817.4017.401.05%9,181
Aug 17, 202617.2717.2817.1817.2217.22-0.06%10,146
Aug 14, 202617.2917.2917.2017.2317.23-0.06%3,921
Aug 13, 202617.2817.3417.2417.2417.24-0.26%21,008
Aug 12, 202617.3317.3317.2417.2917.290.20%5,300
Aug 11, 202617.3417.3417.2517.2517.25-0.09%4,453
Aug 10, 202617.1317.3017.1317.2717.270.49%9,705
Aug 7, 202617.1717.2417.1417.1817.180.17%12,531
Aug 6, 202617.3017.3017.0217.1517.15-0.58%9,167
Aug 5, 202617.1117.2517.1017.2517.250.51%9,358
Aug 4, 202617.3017.3017.1017.1617.160.66%13,237
Aug 3, 202616.9817.1016.9817.0517.050.63%5,259
Jul 31, 202616.5716.9416.5716.9416.941.58%6,355
Jul 30, 202616.7316.7516.6816.6816.680.18%8,760
Jul 29, 202616.5116.7216.5116.6516.65-0.30%20,322
Jul 28, 202616.6016.7416.5916.7016.700.97%15,977
Jul 27, 202616.5916.6616.5416.5416.54-0.78%12,725
Jul 24, 202616.6516.7516.6116.6716.67-0.83%12,151
Jul 23, 202617.0617.0616.2816.8116.81-1.52%17,158
Jul 22, 202617.0817.2017.0417.0717.070.41%7,116
Jul 21, 202617.0117.1217.0017.0017.00-4,357
Jul 20, 202617.0517.1817.0017.0017.00-0.93%6,043
Jul 17, 202617.1717.2417.1017.1617.160.12%11,785
Jul 16, 202617.2317.2417.0917.1417.14-1.47%11,952
Jul 15, 202617.4517.5117.3717.4017.40-0.43%11,006
Jul 14, 202617.5017.5517.4617.4717.470.34%12,966
Jul 13, 202617.4517.4817.4117.4117.41-70,772
Jul 10, 202617.3417.4217.3417.4117.410.99%39,238
Jul 9, 202617.3417.3417.2217.2417.240.05%7,647
Jul 8, 202617.4017.4017.2217.2317.230.24%15,291
Jul 7, 202617.4017.4017.1617.1917.190.17%5,790
Jul 6, 202617.0817.2917.0817.1617.160.47%15,202
Jul 2, 202617.0617.0917.0417.0817.080.29%3,087
Jul 1, 202617.0017.0716.9817.0317.030.15%39,124
Jun 30, 202616.9217.0216.9217.0117.01-0.21%6,811
Jun 29, 202617.0017.1317.0017.0417.040.32%3,845
Jun 26, 202616.9316.9916.8816.9916.990.44%336,297
Jun 25, 202617.0617.0616.8616.9116.91-0.53%20,605
Jun 24, 202617.2117.2417.0017.0017.00-1.11%20,496
Jun 23, 202617.1417.2517.1117.1917.191.36%22,075
Jun 22, 202617.0517.0716.9316.9616.960.70%11,870
Jun 18, 202616.8016.8716.7616.8416.841.15%7,419
Jun 17, 202616.6516.7116.6416.6516.65-0.06%13,665
Jun 16, 202616.6016.7016.5816.6616.660.82%42,821
Jun 15, 202616.5316.5616.4616.5216.520.62%30,556
Jun 12, 202616.4116.4716.0516.4216.420.24%21,393
Jun 11, 202616.3016.4216.2616.3816.380.46%22,696