Skip to main content
logo
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
17.41
+0.17 (0.99%)
Jul 10, 2026, 4:00 PM EDT - Market closed

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202615.4515.5315.3515.5015.500.91%3,096
May 18, 202615.3215.5015.3215.3615.360.45%17,043
May 15, 202615.2615.3515.2615.2915.290.20%43,688
May 14, 202615.1815.2915.1015.2615.261.56%37,680
May 13, 202614.9515.0414.9515.0315.030.07%59,880
May 12, 202614.9615.0314.9215.0215.020.87%74,786
May 11, 202614.8714.9014.8714.8914.89-0.40%4,294
May 8, 202614.9214.9914.8814.9514.950.03%19,065
May 7, 202615.0315.0314.9114.9514.950.07%57,845
May 6, 202614.9614.9914.9114.9414.940.17%3,910
May 5, 202614.8914.9514.8714.9114.91-0.23%25,431
May 4, 202615.1215.1214.9014.9514.95-0.13%6,000
May 1, 202615.0115.0114.9014.9714.97-0.23%343,973
Apr 30, 202614.8715.0214.8715.0015.000.20%8,952
Apr 29, 202614.9415.0214.9314.9714.970.47%7,467