Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares California Carbon Allowance ETF (KCCA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.47

+0.09

(+0.30%)

At close: 03:03PM EDT

28.55

+0.10

(+0.35%)

After hours:

04:01PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	28.43	28.47	28.25	28.47	28.47	11,100
28 Sept 2023	28.51	28.51	28.17	28.38	28.38	18,300
27 Sept 2023	28.59	28.64	28.41	28.52	28.52	60,300
26 Sept 2023	28.65	28.97	28.56	28.57	28.57	13,900
25 Sept 2023	29.01	29.01	28.74	28.79	28.79	12,000
22 Sept 2023	28.85	29.03	28.85	29.02	29.02	25,700
21 Sept 2023	28.95	28.95	28.84	28.93	28.93	17,000
20 Sept 2023	29.00	29.06	28.83	29.00	29.00	14,000
19 Sept 2023	29.10	29.38	28.82	28.97	28.97	16,900
18 Sept 2023	29.10	29.10	28.74	28.87	28.87	14,300
15 Sept 2023	29.23	29.23	29.00	29.07	29.07	37,200
14 Sept 2023	29.11	29.34	29.11	29.21	29.21	24,200
13 Sept 2023	29.21	29.21	29.00	29.12	29.12	20,200
12 Sept 2023	29.09	29.23	29.09	29.18	29.18	9,100
11 Sept 2023	28.95	29.06	28.95	29.04	29.04	15,300
08 Sept 2023	28.80	28.97	28.80	28.83	28.83	5,700
07 Sept 2023	28.84	28.86	28.62	28.78	28.78	41,100
06 Sept 2023	28.80	28.94	28.78	28.78	28.78	24,100
05 Sept 2023	28.67	28.81	28.57	28.69	28.69	45,400
01 Sept 2023	28.65	28.67	28.50	28.65	28.65	19,300
31 Aug 2023	28.61	28.75	28.52	28.68	28.68	36,300
30 Aug 2023	28.28	28.61	28.28	28.49	28.49	8,300
29 Aug 2023	28.07	28.36	28.07	28.35	28.35	11,800
28 Aug 2023	28.30	28.30	28.08	28.08	28.08	4,400
25 Aug 2023	28.39	28.39	28.17	28.18	28.18	6,600
24 Aug 2023	28.50	28.51	28.33	28.33	28.33	7,500
23 Aug 2023	27.77	28.74	27.75	28.51	28.51	18,100
22 Aug 2023	27.78	27.95	27.70	27.84	27.84	12,500
21 Aug 2023	27.95	27.95	27.80	27.86	27.86	4,400
18 Aug 2023	28.06	28.06	27.86	27.95	27.95	11,300
17 Aug 2023	28.03	28.13	27.95	28.00	28.00	11,100
16 Aug 2023	27.83	27.93	27.56	27.88	27.88	14,000
15 Aug 2023	27.79	27.83	27.71	27.81	27.81	8,700
14 Aug 2023	27.95	27.99	27.76	27.91	27.91	14,800
11 Aug 2023	28.28	28.28	27.86	27.99	27.99	21,700
10 Aug 2023	28.48	28.55	28.25	28.25	28.25	22,600
09 Aug 2023	28.62	28.68	28.45	28.45	28.45	9,700
08 Aug 2023	28.50	28.60	28.32	28.56	28.56	20,000
07 Aug 2023	28.07	28.50	28.07	28.50	28.50	34,600
04 Aug 2023	27.80	28.15	27.80	28.09	28.09	45,300
03 Aug 2023	27.80	27.80	27.63	27.68	27.68	22,200
02 Aug 2023	28.43	28.43	27.75	27.79	27.79	44,700
01 Aug 2023	28.63	28.85	28.40	28.52	28.52	90,300
31 July 2023	28.16	29.12	28.16	28.94	28.94	222,300
28 July 2023	28.01	28.19	27.72	28.19	28.19	101,500
27 July 2023	28.42	29.16	28.03	28.13	28.13	123,300
26 July 2023	26.59	27.27	26.46	27.27	27.27	133,000
25 July 2023	26.26	26.44	26.26	26.41	26.41	12,200
24 July 2023	26.60	26.67	26.27	26.27	26.27	72,700
21 July 2023	26.70	26.70	26.64	26.65	26.65	3,800
20 July 2023	26.69	26.70	26.62	26.62	26.62	10,600
19 July 2023	26.54	26.69	26.52	26.69	26.69	3,900
18 July 2023	26.77	26.78	26.39	26.50	26.50	79,100
17 July 2023	26.28	26.60	26.28	26.60	26.60	57,700
14 July 2023	26.29	26.30	26.16	26.20	26.20	5,100
13 July 2023	25.75	26.20	25.59	26.13	26.13	21,300
12 July 2023	25.25	25.42	25.25	25.40	25.40	9,600
11 July 2023	25.34	25.44	25.24	25.32	25.32	35,800
10 July 2023	25.42	25.42	25.31	25.41	25.41	2,800
07 July 2023	25.43	25.43	25.30	25.33	25.33	7,900
06 July 2023	25.41	25.41	25.26	25.26	25.26	4,000
05 July 2023	25.45	25.50	25.29	25.32	25.32	76,900
03 July 2023	25.44	25.45	25.33	25.45	25.45	8,200
30 June 2023	25.36	25.52	25.36	25.42	25.42	8,600
29 June 2023	25.18	25.35	25.18	25.29	25.29	14,700
28 June 2023	25.39	25.39	25.13	25.15	25.15	23,600
28 June 2023	0.203 Dividend
27 June 2023	25.68	25.68	25.54	25.55	25.35	17,100
26 June 2023	25.91	25.91	25.45	25.68	25.48	112,800
23 June 2023	25.77	25.78	25.59	25.69	25.49	8,200
22 June 2023	25.78	25.84	25.66	25.66	25.46	12,400
21 June 2023	25.60	25.76	25.46	25.67	25.47	20,200
20 June 2023	25.55	25.70	25.45	25.45	25.25	14,700
16 June 2023	25.61	25.78	25.43	25.51	25.31	13,100
15 June 2023	25.57	26.04	25.57	25.80	25.60	19,700
14 June 2023	25.35	25.40	25.12	25.31	25.11	22,000
13 June 2023	25.39	25.64	25.21	25.39	25.19	27,100
12 June 2023	25.10	25.34	25.09	25.32	25.12	20,100
09 June 2023	24.73	25.02	24.73	24.98	24.78	14,500
08 June 2023	24.60	24.81	24.60	24.69	24.49	13,900
07 June 2023	24.47	24.67	24.47	24.65	24.45	5,600
06 June 2023	24.50	24.61	24.42	24.54	24.35	13,900
05 June 2023	24.64	24.64	24.39	24.40	24.21	2,800
02 June 2023	24.60	24.61	24.50	24.50	24.31	4,500
01 June 2023	24.59	24.66	24.54	24.60	24.40	10,900
31 May 2023	24.62	24.69	24.51	24.51	24.32	46,100
30 May 2023	25.05	25.05	24.64	24.65	24.45	48,100
26 May 2023	24.63	24.73	24.57	24.65	24.45	22,400
25 May 2023	24.51	24.89	24.48	24.57	24.37	24,000
24 May 2023	24.40	24.55	24.40	24.47	24.28	117,500
23 May 2023	24.52	24.61	24.43	24.43	24.24	43,100
22 May 2023	24.58	24.65	24.53	24.65	24.45	6,400
19 May 2023	24.49	24.61	24.45	24.58	24.39	10,100
18 May 2023	24.43	24.55	24.43	24.55	24.35	7,900
17 May 2023	24.20	24.31	24.20	24.28	24.09	4,800
16 May 2023	24.11	24.36	24.11	24.26	24.07	2,400
15 May 2023	24.50	24.50	24.28	24.31	24.12	9,500
12 May 2023	24.34	24.41	24.31	24.41	24.22	3,600
11 May 2023	24.34	24.34	24.34	24.34	24.15	400
10 May 2023	24.41	24.51	24.41	24.47	24.28	14,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,933.95-145.55(-0.35%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares California Carbon Allowance ETF (KCCA)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,933.95
-145.55(-0.35%)