KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.44
+0.06 (0.34%)
At close: Jun 12, 2026, 3:56 PM
16.70
+0.26 (1.58%)
After-hours: Jun 12, 2026, 7:11 PM EDT
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16.41 | 16.47 | 16.05 | 16.42 | 16.42 | 0.24% | 21,393 |
| Jun 11, 2026 | 16.30 | 16.42 | 16.26 | 16.38 | 16.38 | 0.46% | 22,696 |
| Jun 10, 2026 | 16.27 | 16.39 | 16.27 | 16.31 | 16.31 | -0.91% | 270,557 |
| Jun 9, 2026 | 16.56 | 16.56 | 16.41 | 16.46 | 16.46 | -0.33% | 27,743 |
| Jun 8, 2026 | 16.72 | 16.72 | 16.47 | 16.52 | 16.51 | -0.75% | 5,064 |
| Jun 5, 2026 | 16.69 | 16.70 | 16.56 | 16.64 | 16.64 | 0.09% | 4,928 |
| Jun 4, 2026 | 16.40 | 16.70 | 16.40 | 16.63 | 16.63 | 1.50% | 318,333 |
| Jun 3, 2026 | 16.41 | 16.41 | 16.30 | 16.38 | 16.38 | 0.47% | 29,493 |
| Jun 2, 2026 | 16.07 | 16.34 | 16.07 | 16.30 | 16.30 | -0.77% | 29,832 |
| Jun 1, 2026 | 16.31 | 16.58 | 16.31 | 16.43 | 16.43 | 2.24% | 48,566 |
| May 29, 2026 | 16.17 | 16.25 | 16.07 | 16.07 | 16.07 | 0.72% | 12,785 |
| May 28, 2026 | 15.73 | 15.96 | 15.67 | 15.96 | 15.96 | 1.30% | 15,610 |
| May 27, 2026 | 15.90 | 16.05 | 15.66 | 15.75 | 15.75 | -0.13% | 9,342 |
| May 26, 2026 | 15.70 | 15.82 | 15.70 | 15.77 | 15.77 | -0.03% | 35,835 |
| May 22, 2026 | 15.71 | 15.84 | 15.70 | 15.77 | 15.77 | 0.54% | 7,772 |
| May 21, 2026 | 15.72 | 15.75 | 15.68 | 15.69 | 15.69 | 0.32% | 4,039 |
| May 20, 2026 | 15.44 | 15.77 | 15.44 | 15.64 | 15.64 | 0.90% | 13,300 |
| May 19, 2026 | 15.45 | 15.53 | 15.35 | 15.50 | 15.50 | 0.91% | 3,096 |
| May 18, 2026 | 15.32 | 15.50 | 15.32 | 15.36 | 15.36 | 0.45% | 17,043 |
| May 15, 2026 | 15.26 | 15.35 | 15.26 | 15.29 | 15.29 | 0.20% | 43,688 |
| May 14, 2026 | 15.18 | 15.29 | 15.10 | 15.26 | 15.26 | 1.56% | 37,680 |
| May 13, 2026 | 14.95 | 15.04 | 14.95 | 15.03 | 15.03 | 0.07% | 59,880 |
| May 12, 2026 | 14.96 | 15.03 | 14.92 | 15.02 | 15.02 | 0.87% | 74,786 |
| May 11, 2026 | 14.87 | 14.90 | 14.87 | 14.89 | 14.89 | -0.40% | 4,294 |
| May 8, 2026 | 14.92 | 14.99 | 14.88 | 14.95 | 14.95 | 0.03% | 19,065 |
| May 7, 2026 | 15.03 | 15.03 | 14.91 | 14.95 | 14.95 | 0.07% | 57,845 |
| May 6, 2026 | 14.96 | 14.99 | 14.91 | 14.94 | 14.94 | 0.17% | 3,910 |
| May 5, 2026 | 14.89 | 14.95 | 14.87 | 14.91 | 14.91 | -0.23% | 25,431 |
| May 4, 2026 | 15.12 | 15.12 | 14.90 | 14.95 | 14.95 | -0.13% | 6,000 |
| May 1, 2026 | 15.01 | 15.01 | 14.90 | 14.97 | 14.97 | -0.23% | 343,973 |
| Apr 30, 2026 | 14.87 | 15.02 | 14.87 | 15.00 | 15.00 | 0.20% | 8,952 |
| Apr 29, 2026 | 14.94 | 15.02 | 14.93 | 14.97 | 14.97 | 0.47% | 7,467 |
| Apr 28, 2026 | 14.93 | 15.02 | 14.90 | 14.90 | 14.90 | -0.30% | 25,084 |
| Apr 27, 2026 | 14.89 | 14.98 | 14.89 | 14.95 | 14.95 | 0.30% | 5,627 |
| Apr 24, 2026 | 14.96 | 14.98 | 14.90 | 14.90 | 14.90 | -0.54% | 26,397 |
| Apr 23, 2026 | 14.91 | 14.99 | 14.91 | 14.98 | 14.98 | 0.14% | 36,304 |
| Apr 22, 2026 | 14.95 | 14.97 | 14.94 | 14.96 | 14.96 | 0.07% | 3,770 |
| Apr 21, 2026 | 15.00 | 15.03 | 14.95 | 14.95 | 14.95 | -0.53% | 12,240 |
| Apr 20, 2026 | 14.96 | 15.03 | 14.94 | 15.03 | 15.03 | 0.20% | 18,243 |
| 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% | 43,859 |
| 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 |