Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.94
+0.26 (1.58%)
Jul 31, 2026, 3:59 PM EDT - Market closed

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 202616.2716.3916.2716.3116.31-0.91%270,557
Jun 9, 202616.5616.5616.4116.4616.46-0.33%27,743
Jun 8, 202616.7216.7216.4716.5216.51-0.75%5,064
Jun 5, 202616.6916.7016.5616.6416.640.09%4,928
Jun 4, 202616.4016.7016.4016.6316.631.50%318,333
Jun 3, 202616.4116.4116.3016.3816.380.47%29,493
Jun 2, 202616.0716.3416.0716.3016.30-0.77%29,832
Jun 1, 202616.3116.5816.3116.4316.432.24%48,566
May 29, 202616.1716.2516.0716.0716.070.72%12,785
May 28, 202615.7315.9615.6715.9615.961.30%15,610
May 27, 202615.9016.0515.6615.7515.75-0.13%9,342
May 26, 202615.7015.8215.7015.7715.77-0.03%35,835
May 22, 202615.7115.8415.7015.7715.770.54%7,772
May 21, 202615.7215.7515.6815.6915.690.32%4,039
May 20, 202615.4415.7715.4415.6415.640.90%13,300