Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KCCA Historical Prices

KraneShares California Carbon Allowance Strategy ETF · daily open, high, low, close & volume

Trading days
249
Period high
17.95
Period low
14.57
Period change
+3.21%
DateOpenHighLowCloseChangeVolume
Nov 6, 202617.4617.4617.3017.37-0.49%5,012
Nov 5, 202617.4117.4617.3517.46+0.64%34,873
Nov 4, 202617.3817.3817.2217.34+1.05%31,311
Nov 3, 202617.2017.2017.1217.16+0.42%6,508
Nov 2, 202617.0817.1217.0117.09+0.72%17,200
Oct 30, 202617.0017.0316.9116.97+0.06%201,060
Oct 29, 202617.1717.1716.9516.96-0.76%12,227
Oct 28, 202617.1117.1217.0617.09-0.64%8,707
Oct 27, 202617.1317.2217.1317.20+0.41%6,253
Oct 26, 202617.1117.1317.0717.13+0.20%10,160
Oct 23, 202617.0917.1217.0717.10-0.20%51,018
Oct 22, 202617.0717.1517.0617.13+0.71%7,891
Oct 21, 202617.0217.0717.0117.01-0.29%10,450
Oct 20, 202616.9617.0716.9517.06+1.01%10,520
Oct 19, 202616.8616.9716.8316.89+0.39%1,707
Oct 16, 202616.8016.8316.8016.82-0.09%1,258
Oct 15, 202616.7916.8516.7716.84+0.18%7,432
Oct 14, 202616.8816.9016.8116.81-1.05%8,380
Oct 13, 202616.7417.1116.7416.99+1.24%89,098
Oct 12, 202616.9416.9416.7416.78-0.77%11,393
Oct 9, 202617.1817.1816.8816.91-0.62%4,581
Oct 8, 202617.0517.0616.9817.01-0.21%8,002
Oct 7, 202617.0017.1717.0017.05+0.29%11,844
Oct 6, 202616.9317.0016.8817.00+0.71%8,941
Oct 5, 202616.9216.9216.8016.88+0.90%7,774
Oct 2, 202616.6816.8016.6316.73+0.39%13,570
Oct 1, 202616.7216.8116.6616.66-0.09%23,387
Sep 30, 202616.7016.7816.6616.68+0.30%9,384
Sep 29, 202616.5716.7416.5716.63+0.88%60,517
Sep 28, 202616.4716.5116.3916.48-0.03%28,663
Sep 25, 202616.5816.6716.3416.49+0.15%11,540
Sep 24, 202616.2516.5016.2516.46+1.20%9,616
Sep 23, 202616.4016.4016.2516.27-0.73%4,518
Sep 22, 202616.4717.0016.3516.39-0.36%73,362
Sep 21, 202616.4516.6416.4516.45-0.42%4,291
Sep 18, 202616.6316.6416.3316.52-0.54%9,372
Sep 17, 202616.7116.7516.6016.61-0.16%7,631
Sep 16, 202616.6416.7016.6116.64+1.30%6,403
Sep 15, 202616.6316.6916.4216.42-1.33%6,379
Sep 14, 202616.8016.8016.6016.64-1.33%3,507
Sep 11, 202617.0817.0916.8316.87-1.03%16,247
Sep 9, 202617.0917.1417.0517.05-0.34%19,527
Sep 8, 202617.1517.1817.0917.10-0.53%7,493
Sep 4, 202617.2317.2417.1317.20-0.66%13,352
Sep 3, 202617.3417.3517.3117.31-0.17%20,888
Sep 2, 202617.3317.3617.2417.34-1.31%10,826
Aug 31, 202617.3717.6217.3217.57+1.97%45,997
Aug 28, 202617.1317.3617.1317.23+0.15%10,345
Aug 27, 202617.0917.3017.0917.20+1.21%34,220
Aug 26, 202617.1217.1317.0017.00-0.35%17,937
Aug 25, 202617.0117.1217.0117.06+0.71%47,512
Aug 24, 202617.2117.2116.8116.94-0.29%9,201
Aug 21, 202617.3517.3516.3916.99-2.53%281,516
Aug 20, 202617.4817.4817.3217.43+1.34%24,752
Aug 19, 202617.4017.4017.2017.20-1.15%4,662
Aug 18, 202617.1817.4017.1817.40+1.05%9,182
Aug 17, 202617.2717.2817.1817.22-0.06%10,147
Aug 14, 202617.2917.2917.2017.23-0.06%3,921
Aug 13, 202617.2817.3417.2417.24-0.26%21,009
Aug 12, 202617.3317.3317.2417.29+0.20%5,301
Aug 11, 202617.3417.3417.2517.25-0.09%4,454
Aug 10, 202617.1317.3017.1317.27+0.49%9,707
Aug 7, 202617.1717.2417.1417.18+0.17%12,532
Aug 6, 202617.3017.3017.0217.15-0.58%9,167
Aug 5, 202617.1117.2517.1017.25+0.51%9,359
Aug 4, 202617.3017.3017.1017.16+0.66%13,238
Aug 3, 202616.9817.1016.9817.05+0.63%5,260
Jul 31, 202616.5716.9416.5716.94+1.58%6,416
Jul 30, 202616.7316.7516.6816.68+0.18%8,761
Jul 29, 202616.5116.7216.5116.65-0.30%20,321
Jul 28, 202616.6016.7416.5916.70+0.97%15,978
Jul 27, 202616.5916.6616.5416.54-0.78%12,717
Jul 24, 202616.6516.7516.6116.67-0.83%12,151
Jul 23, 202617.0617.0616.2816.81-1.52%17,159
Jul 22, 202617.0817.2017.0417.07+0.41%7,117
Jul 21, 202617.0117.1217.0017.00+0.00%4,358
Jul 20, 202617.0517.1817.0017.00-0.93%6,045
Jul 17, 202617.1717.2417.1017.16+0.12%11,786
Jul 16, 202617.2317.2417.0917.14-1.47%11,952
Jul 15, 202617.4517.5117.3717.39-0.43%11,007
Jul 14, 202617.5017.5517.4617.47+0.34%12,967
Jul 13, 202617.4517.4817.4117.41+0.00%70,788
Jul 10, 202617.3417.4217.3417.41+0.99%39,239
Jul 9, 202617.3417.3417.2117.24+0.05%7,647
Jul 8, 202617.4017.4017.2217.23+0.24%15,291
Jul 7, 202617.4017.4017.1617.19+0.17%5,790
Jul 6, 202617.0817.2917.0817.16+0.47%15,203
Jul 2, 202617.0617.0917.0417.08+0.29%3,088
Jul 1, 202617.0017.0716.9817.03+0.15%39,125
Jun 30, 202616.9217.0216.9217.00-0.21%6,812
Jun 29, 202617.0017.1317.0017.04+0.32%3,846
Jun 26, 202616.9316.9916.8816.98+0.44%336,297
Jun 25, 202617.0617.0616.8616.91-0.53%20,645
Jun 24, 202617.2117.2417.0017.00-1.11%20,516
Jun 23, 202617.1417.2517.1117.19+1.36%22,076
Jun 22, 202617.0517.0716.9316.96+0.70%11,871
Jun 18, 202616.8016.8716.7616.84+1.15%7,420
Jun 17, 202616.6516.7116.6416.65-0.06%13,665
Jun 16, 202616.6016.7016.5816.66+0.82%42,822
Jun 15, 202616.5316.5616.4616.52+0.62%30,556
Jun 12, 202616.4116.4716.0516.42+0.24%21,433
Jun 11, 202616.3016.4216.2616.38+0.46%22,696
Jun 10, 202616.2716.3916.2716.31-0.91%270,558
Jun 9, 202616.5616.5616.4116.46-0.33%27,743
Jun 8, 202616.7216.7216.4716.51-0.75%5,064
Jun 5, 202616.6816.7016.5616.64+0.09%4,928
Jun 4, 202616.4016.7016.4016.63+1.50%318,339
Jun 3, 202616.4116.4116.3016.38+0.47%29,494
Jun 2, 202616.0716.3416.0716.30-0.77%29,832
Jun 1, 202616.3116.5816.3116.43+2.24%48,566
May 29, 202616.1716.2516.0716.07+0.72%12,785
May 28, 202615.7315.9615.6715.96+1.30%15,610
May 27, 202615.9016.0515.6615.75-0.13%9,342
May 26, 202615.7015.8215.7015.77-0.03%35,835
May 22, 202615.7115.8415.7015.77+0.54%7,773
May 21, 202615.7215.7515.6815.69+0.32%4,040
May 20, 202615.4415.7715.4415.64+0.90%13,300
May 19, 202615.4515.5315.3515.50+0.91%3,096
May 18, 202615.3215.5015.3215.36+0.45%17,044
May 15, 202615.2615.3515.2615.29+0.20%43,688
May 14, 202615.1815.2915.1015.26+1.56%37,681
May 13, 202614.9515.0414.9515.03+0.07%59,881
May 12, 202614.9615.0314.9215.02+0.87%74,786
May 11, 202614.8714.9014.8714.89-0.40%4,295
May 8, 202614.9214.9914.8814.95+0.03%19,066
May 7, 202615.0315.0314.9114.95+0.07%57,845
May 6, 202614.9614.9914.9114.94+0.17%3,911
May 5, 202614.8914.9514.8714.91-0.23%25,431
May 4, 202615.1215.1214.9014.95-0.13%6,000
May 1, 202615.0115.0114.9014.97-0.23%343,974
Apr 30, 202614.8715.0214.8715.00+0.20%8,952
Apr 29, 202614.9415.0214.9314.97+0.47%7,467
Apr 28, 202614.9315.0214.9014.90-0.30%25,084
Apr 27, 202614.8914.9814.8914.95+0.30%5,628
Apr 24, 202614.9614.9814.9014.90-0.54%26,398
Apr 23, 202614.9114.9914.9114.98+0.14%36,304
Apr 22, 202614.9514.9714.9414.96+0.07%3,771
Apr 21, 202615.0015.0314.9514.95-0.53%12,241
Apr 20, 202614.9615.0314.9415.03+0.20%18,244
Apr 17, 202614.9115.0014.9115.00+0.47%32,789
Apr 16, 202615.0015.0014.8814.93-0.07%35,338
Apr 15, 202614.9515.1214.9414.94-0.20%14,440
Apr 14, 202614.9815.2814.9314.97-0.40%43,859
Apr 13, 202614.8915.0314.8915.03+1.14%57,876
Apr 10, 202614.8314.9014.8314.86+0.21%8,267
Apr 9, 202614.9314.9314.8214.83-0.60%27,852
Apr 8, 202614.8814.9314.8414.92+0.57%13,598
Apr 7, 202614.8914.8914.7814.84-0.47%22,344
Apr 6, 202614.9014.9514.8514.90+0.03%26,793
Apr 2, 202614.8414.9214.8014.90-0.40%12,513
Apr 1, 202614.8614.9614.8614.96+0.94%19,104
Mar 31, 202614.9014.9514.8014.82-1.00%29,917
Mar 30, 202614.9214.9714.9214.97-0.23%56,131
Mar 27, 202615.4615.4614.9415.01-0.30%10,955
Mar 26, 202615.0815.0814.9715.05-0.03%44,162
Mar 25, 202614.9715.0614.9715.05+0.23%11,085
Mar 24, 202615.0415.0514.9315.02+0.94%74,147
Mar 23, 202614.8214.9914.8214.88+0.12%82,108
Mar 20, 202614.7414.9014.7414.86+0.28%9,942
Mar 19, 202614.8314.8314.7714.82-0.60%18,882
Mar 18, 202614.8514.9214.8014.91+0.13%10,981
Mar 17, 202614.7714.8914.7714.89+0.51%25,725
Mar 16, 202614.7014.9114.7014.81-0.31%38,786
Mar 13, 202614.7014.9814.5714.86-0.08%62,111
Mar 12, 202614.9714.9814.8314.87-0.46%47,046
Mar 11, 202614.9715.0014.9414.94-0.30%16,847
Mar 10, 202614.9915.0114.9414.98+0.20%30,969
Mar 9, 202615.0515.0514.9514.96-0.64%19,950
Mar 6, 202615.0515.0914.9915.05-0.59%48,126
Mar 5, 202615.1415.1715.0715.14-0.35%70,758
Mar 4, 202614.9415.2514.9415.20+1.27%41,287
Mar 3, 202614.9615.0214.8815.00+0.03%46,734
Mar 2, 202615.0315.0314.9515.00-0.57%29,307
Feb 27, 202615.2115.2115.0515.09-0.23%33,801
Feb 26, 202615.1615.1915.1215.12-0.46%51,957
Feb 25, 202615.2915.2915.1915.19-0.46%39,864
Feb 24, 202615.2515.2915.2515.26+0.07%16,516
Feb 23, 202615.2215.2815.1615.25+0.03%51,949
Feb 20, 202615.2615.2815.2215.24-0.37%38,189
Feb 19, 202615.3215.3815.2415.30+0.47%33,510
Feb 18, 202615.1515.2615.1515.23+0.68%20,944
Feb 17, 202615.0915.2215.0915.13-0.42%36,219
Feb 13, 202615.1515.2315.1515.19+0.12%35,315
Feb 12, 202615.2215.2315.1515.17-0.26%38,527
Feb 11, 202615.2415.3115.1515.21-0.39%50,867
Feb 10, 202615.3815.3815.1915.27-0.70%45,931
Feb 9, 202615.2415.4315.1815.38+0.50%77,172
Feb 6, 202615.2915.3015.2215.30+0.07%27,904
Feb 5, 202615.2615.2915.2215.29-0.07%36,525
Feb 4, 202615.2215.3015.2115.30+0.39%7,691
Feb 3, 202615.2315.2715.1915.24+0.16%38,595
Feb 2, 202615.1115.2815.0915.22+0.01%28,397
Jan 30, 202615.3015.3015.1615.21-0.95%44,467
Jan 29, 202615.5515.5515.3415.36-1.38%41,972
Jan 28, 202615.7115.7115.5315.57-0.18%24,490
Jan 27, 202615.6015.6315.3915.60-0.23%20,416
Jan 26, 202615.8115.8115.5415.64-1.19%45,406
Jan 23, 202615.8315.9515.7915.83-0.98%29,623
Jan 22, 202616.0916.0915.8615.98-0.65%28,926
Jan 21, 202616.0516.0915.8616.09-0.43%15,968
Jan 20, 202616.0716.2215.9416.16-0.55%108,693
Jan 16, 202616.5816.5816.1516.25-3.50%54,798
Jan 15, 202616.9917.0616.7016.84-0.30%34,413
Jan 14, 202616.9116.9116.6516.89+2.24%26,284
Jan 13, 202617.1717.3816.3916.52-2.88%115,922
Jan 12, 202616.6517.2716.5717.01+3.15%65,975
Jan 9, 202616.6216.8516.4216.49-3.42%54,766
Jan 8, 202617.5417.5417.0717.07-2.38%19,230
Jan 7, 202617.2317.5617.2317.49+0.24%81,290
Jan 6, 202617.4517.5617.3617.45-0.01%45,636
Jan 5, 202617.2917.5017.2517.45+1.57%54,774
Jan 2, 202616.8917.9516.8817.18+2.20%81,049
Dec 31, 202516.9316.9316.7616.81+0.39%109,255
Dec 30, 202516.5716.7616.5716.75+0.63%30,883
Dec 29, 202516.6016.6616.5416.64-0.15%92,972
Dec 26, 202516.5416.7316.5416.66+0.54%188,319
Dec 24, 202516.6316.6316.5316.58+0.03%21,220
Dec 23, 202516.5416.6116.4616.57+0.55%151,460
Dec 22, 202516.4716.5316.4216.48-2.88%81,494
Dec 19, 202517.0017.0716.9216.97+0.37%176,400
Dec 18, 202516.8317.0216.8116.91+0.19%113,390
Dec 17, 202516.9216.9216.8216.87+0.34%19,190
Dec 16, 202516.9517.0016.7416.82-0.24%14,424
Dec 15, 202516.9016.9316.8416.86+0.15%42,896
Dec 12, 202516.7916.8816.6416.83+0.78%60,130
Dec 11, 202516.5416.7416.5416.70+0.24%18,066
Dec 10, 202516.6016.6716.6016.66+0.24%15,482
Dec 9, 202516.7216.7216.5016.62-0.48%204,058
Dec 8, 202516.7516.7816.5916.70+0.12%57,490
Dec 5, 202516.4116.6816.3516.68+1.89%117,352
Dec 4, 202516.2316.3816.2316.37+0.86%23,604
Dec 3, 202516.0916.3016.0916.23+0.62%11,303
Dec 2, 202516.0016.5216.0016.13+0.00%26,271
Dec 1, 202516.1516.2416.0616.13+0.19%64,846
Nov 28, 202516.0516.2516.0516.10+0.00%19,423
Nov 26, 202516.6116.6116.0116.10-2.42%50,321
Nov 25, 202516.6416.6716.5016.50-0.72%16,792
Nov 24, 202516.5616.7316.5616.62-0.16%58,952
Nov 21, 202516.6816.7016.6516.65-0.20%6,143
Nov 20, 202516.7016.7716.6616.68-0.09%19,539
Nov 19, 202516.7716.8216.6316.70+0.15%39,534
Nov 18, 202516.6216.7316.6216.67+0.85%36,404
Nov 17, 202516.6416.6416.5116.53-0.72%17,678
Nov 14, 202516.6216.7016.5516.65-0.77%33,008
Nov 13, 202516.6516.7916.6216.78+0.75%71,524
Nov 12, 202516.7416.7716.6016.66-0.33%28,821
Nov 11, 202516.7316.7516.6716.71+0.06%32,796
Nov 10, 202516.8516.8516.7016.70-0.77%57,492
Nov 7, 202516.8516.9716.6716.83-0.47%50,515

Daily open, high, low, close and volume for KraneShares California Carbon Allowance Strategy ETF (KCCA). Showing 249 trading days. Unadjusted prices.