Australia markets closed

KraneShares California Carbon Allowance ETF (KCCA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.63+0.61 (+2.77%)
At close: 03:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202222.0822.7322.0822.6322.6330,300
30 Sept 202221.8822.3221.8822.0222.0286,100
29 Sept 202221.5821.9021.5221.8021.8022,100
28 Sept 202221.6021.7521.5621.7321.7316,900
27 Sept 202221.5021.6021.4721.6021.602,000
26 Sept 202221.3221.5921.3221.4621.4640,000
23 Sept 202222.1622.1621.4221.4421.4426,800
22 Sept 202222.4222.4522.3522.3522.3511,200
21 Sept 202222.6722.7222.4122.4222.425,400
20 Sept 202222.9722.9722.4022.5722.5728,000
19 Sept 202223.1823.1822.7822.9322.9313,400
16 Sept 202223.3623.4023.0023.2023.2047,700
15 Sept 202223.1223.4723.1223.4023.4050,000
14 Sept 202222.7123.1422.6523.0523.0554,800
13 Sept 202222.9422.9422.4022.9022.9067,400
12 Sept 202222.6023.3522.6023.0623.06109,700
09 Sept 202222.6322.8322.5622.5622.5647,800
08 Sept 202222.9222.9922.5722.6222.62118,800
07 Sept 202222.9423.0222.6922.9422.9483,700
06 Sept 202222.7823.1322.2223.1123.11130,100
02 Sept 202222.8023.1122.7923.1123.1128,300
01 Sept 202221.9422.5921.9422.4222.42240,800
31 Aug 202223.0023.0422.5022.6522.65315,500
30 Aug 202223.3723.6322.3522.6322.6347,700
29 Aug 202223.3523.3922.9222.9222.9267,000
26 Aug 202223.4623.6523.3323.3823.3858,500
25 Aug 202223.1823.6523.1823.4023.4054,500
24 Aug 202225.6825.9522.9723.5523.55186,100
23 Aug 202225.5525.6125.3625.3625.366,300
22 Aug 202225.6325.8025.5925.5925.598,200
19 Aug 202226.1326.1325.7825.9725.9710,300
18 Aug 202225.8626.1725.8326.1026.106,800
17 Aug 202225.8625.9225.6625.9225.9212,000
16 Aug 202226.3426.4725.6725.7325.7347,100
15 Aug 202226.6326.7326.2926.4726.4714,300
12 Aug 202226.9026.9025.9526.4226.4217,200
11 Aug 202226.8927.0426.7927.0427.0411,500
10 Aug 202226.7726.9826.4126.8426.8418,700
09 Aug 202226.2826.7026.1826.7026.7034,500
08 Aug 202225.3125.6825.2425.6125.6110,300
05 Aug 202225.0925.1625.0325.1125.111,600
04 Aug 202225.4325.4324.8424.9824.98100,200
03 Aug 202224.8025.4924.7525.4525.45491,700
02 Aug 202224.4824.9424.3124.9324.93226,500
01 Aug 202223.6524.5423.6524.2824.28214,100
29 July 202223.5524.0823.5024.0624.061,736,700
28 July 202223.6423.6423.2623.4523.4561,600
27 July 202223.1723.6923.1723.6423.6429,000
26 July 202223.2423.3322.9723.2323.2315,800
25 July 202223.4523.4523.0023.2323.239,700
22 July 202223.3423.6123.3123.4623.4617,000
21 July 202223.4123.6223.2423.5123.5123,400
20 July 202223.5123.7523.3523.4123.4113,100
19 July 202223.5023.6323.4423.5223.523,300
18 July 202223.4723.4723.0323.1023.10213,900
15 July 202223.4223.9123.3023.5723.5739,800
14 July 202223.6223.7623.4523.5323.536,500
13 July 202224.2224.2223.8424.1024.1013,300
12 July 202224.6124.6523.9324.2224.2234,800
11 July 202225.2625.2624.4624.4624.4615,100
08 July 202224.9925.3124.9925.2625.2616,700
07 July 202225.3225.4025.1625.2125.2141,100
06 July 202225.2425.5125.0225.1625.167,900
05 July 202225.3225.4225.1025.2125.2112,300
01 July 202225.7925.7925.3625.6725.6730,600
30 June 202224.5926.0524.5925.9925.9964,200
29 June 202224.3524.8324.2324.6024.6019,700
28 June 202224.5524.5524.1224.4424.4420,100
27 June 202224.7424.7424.1524.5024.5017,800
24 June 202224.5924.7124.3624.4524.4536,900
23 June 202224.5124.7724.2124.2824.2823,500
22 June 202224.8324.9024.2624.3924.3926,200
21 June 202225.7526.0025.0025.1025.1014,900
17 June 202225.8225.8225.4325.5525.556,500
16 June 202225.8525.9625.5525.7725.77106,700
15 June 202226.2126.3225.9526.3026.307,100
14 June 202226.5426.6925.8125.9825.9827,600
13 June 202227.0027.0026.3926.6726.6712,300
10 June 202227.1327.3926.9527.1127.1123,600
09 June 202227.4027.4427.2227.3927.3924,100
08 June 202226.8727.4126.6327.3927.3996,500
07 June 202226.7226.9026.5026.9026.9066,000
06 June 202227.1527.3826.7426.7526.7527,900
03 June 202227.3427.3626.9926.9926.9916,300
02 June 202227.5027.8027.0927.0927.0921,100
01 June 202227.2027.7627.2027.6027.60203,300
31 May 202227.1327.2527.0227.1427.1413,900
27 May 202226.8227.1326.6327.1327.1339,700
26 May 202226.3127.1126.2026.8326.8386,500
25 May 202226.1126.5626.0526.5526.5520,100
24 May 202226.0626.2726.0126.2126.2143,100
23 May 202225.4026.1325.4026.0926.0931,400
20 May 202225.5125.8125.5025.7925.7922,500
19 May 202225.4425.8525.4425.8225.8235,200
18 May 202225.4525.9825.2825.7925.79733,300
17 May 202225.6425.9525.3025.9225.921,449,300
16 May 202225.0025.5125.0025.5025.5032,600
13 May 202224.9925.1724.8825.0825.087,000
12 May 202224.8425.0824.6124.7624.7636,600
11 May 202225.4025.4025.0225.1725.1782,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...