Australia markets closed

KraneShares California Carbon Allowance ETF (KCCA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.25+0.02 (+0.07%)
At close: 03:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202429.3729.3729.1229.2529.2536,100
23 May 202429.1429.2629.0129.2329.2369,000
22 May 202428.9929.0528.8728.9228.928,400
21 May 202428.9528.9828.7628.8228.8253,400
20 May 202428.8229.0728.8228.9328.9381,600
17 May 202429.0929.2128.6028.6828.6830,100
16 May 202428.5728.9428.5728.9428.9413,700
15 May 202428.5428.7328.3728.5728.5739,300
14 May 202428.3528.4928.2828.4928.4937,600
13 May 202428.4728.5528.3228.3828.38101,400
10 May 202428.7328.7528.4228.5328.536,900
09 May 202428.9128.9728.6928.8128.8112,600
08 May 202428.8028.9928.7828.8428.8420,400
07 May 202429.0729.1028.9428.9528.9530,800
06 May 202428.4229.0228.4229.0229.0232,400
03 May 202428.5128.5428.3228.5328.5310,600
02 May 202428.3128.4528.2228.2828.2843,200
01 May 202428.0128.2028.0028.2028.2015,700
30 Apr 202428.1028.2627.9628.1728.1779,400
29 Apr 202428.2828.3228.0528.1828.1834,700
26 Apr 202428.5528.5528.1728.4428.4427,900
25 Apr 202428.3628.5227.9028.4628.4620,300
24 Apr 202428.5828.7728.3928.4828.4893,100
23 Apr 202428.5328.7527.5028.6528.6563,100
22 Apr 202429.0329.1528.8428.8728.8716,000
19 Apr 202429.0029.0228.9028.9928.997,500
18 Apr 202428.9828.9828.7228.9328.9313,100
17 Apr 202428.7828.9428.6828.9128.919,300
16 Apr 202428.8228.8628.6928.7228.7231,800
15 Apr 202429.0729.3228.8729.0029.0031,100
12 Apr 202429.0229.3728.9229.2029.2046,700
11 Apr 202428.8929.2828.8928.9928.9984,900
10 Apr 202428.7028.7828.4828.7728.7718,400
09 Apr 202428.2029.1328.1028.8428.8496,400
08 Apr 202428.3028.3027.8027.9827.9843,600
05 Apr 202428.4028.5428.0828.3328.3351,500
04 Apr 202428.8928.9128.3428.4728.4758,400
03 Apr 202428.9829.1228.7528.8128.8161,700
02 Apr 202428.8029.0028.6528.9728.97147,900
01 Apr 202428.6629.1928.4629.0429.0446,100
28 Mar 202428.2228.6928.1128.6528.6550,100
27 Mar 202428.2728.3827.7928.2328.2350,200
26 Mar 202428.3928.3927.6627.9927.99164,400
25 Mar 202429.6929.7428.0828.7728.77350,300
22 Mar 202429.7529.7829.3329.3529.3521,600
21 Mar 202429.1329.7829.1329.7829.789,000
20 Mar 202428.7729.4028.7729.1029.1026,300
19 Mar 202428.2128.6828.1928.6028.6084,600
18 Mar 202428.5928.5928.3828.4728.4719,500
15 Mar 202428.7529.3128.3928.4928.4973,200
14 Mar 202425.4628.3225.1427.9327.93579,600
13 Mar 202427.8028.3827.1027.1627.16130,100
12 Mar 202429.3529.4229.2529.2929.297,700
11 Mar 202429.6629.6829.4829.5729.5716,500
08 Mar 202429.8229.8629.6529.6729.6742,700
07 Mar 202429.9630.0829.8929.9629.9620,400
06 Mar 202430.2030.2029.7429.9829.9821,700
05 Mar 202430.3630.4330.1830.2130.2118,800
04 Mar 202430.4030.5330.2330.2430.2412,000
01 Mar 202430.4030.6330.3030.6330.6330,700
29 Feb 202430.2530.4430.0630.4030.4068,800
28 Feb 202430.2130.4130.1030.1030.1032,400
27 Feb 202430.3630.4029.4630.0030.0049,800
26 Feb 202430.8530.8630.4530.5130.5124,600
23 Feb 202431.0031.0230.8130.8530.8541,000
22 Feb 202430.4331.3430.4331.0231.02100,700
21 Feb 202430.3430.5530.3430.3830.3819,400
20 Feb 202430.6030.6030.2830.3930.39138,200
16 Feb 202430.7630.8030.5830.6630.6619,400
15 Feb 202430.7530.8630.6730.6730.6727,900
14 Feb 202430.6930.8330.6130.8330.8322,700
13 Feb 202430.7630.9330.6230.7930.7924,900
12 Feb 202430.9131.0430.8430.8430.8426,500
09 Feb 202430.8131.0230.8130.9430.9440,000
08 Feb 202431.0131.1030.9931.0531.056,700
07 Feb 202431.3031.3031.0231.1231.1253,500
06 Feb 202431.4031.5231.2131.3231.32104,100
05 Feb 202431.5031.5031.3131.4931.4925,500
02 Feb 202431.3531.4031.2531.4031.4053,700
01 Feb 202431.0431.5031.0031.3231.3246,200
31 Jan 202430.9331.1230.9131.0031.0012,000
30 Jan 202431.1831.2331.0231.1431.147,200
29 Jan 202431.2031.2231.0531.1431.149,900
26 Jan 202430.9231.2330.9231.0731.0715,400
25 Jan 202430.8631.1830.8531.1831.186,900
24 Jan 202430.8431.1730.6830.9730.978,800
23 Jan 202430.9331.0030.6930.7430.74193,000
22 Jan 202431.3031.3030.9931.0931.09205,200
19 Jan 202431.1631.2831.1631.2731.277,900
18 Jan 202431.0331.1331.0031.0031.008,400
17 Jan 202431.0031.2430.9331.0531.05138,900
16 Jan 202430.7330.9430.5830.9430.9451,600
12 Jan 202430.6430.7030.4430.5430.5431,200
11 Jan 202430.8530.9130.6730.7730.7711,600
10 Jan 202430.9931.0930.8430.9330.9329,300
09 Jan 202430.9931.0930.8130.8830.887,200
08 Jan 202430.6530.9530.6030.9530.9552,400
05 Jan 202430.3130.5830.3130.5830.5812,300
04 Jan 202429.9930.3529.9830.2630.2617,300
03 Jan 202429.8030.1229.7830.1230.1218,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...