KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
17.23
+0.16 (0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.12 | 17.31 | 17.07 | 17.23 | 17.23 | 0.94% | 20,485 |
| Sep 25, 2025 | 17.15 | 17.18 | 17.07 | 17.07 | 17.07 | -0.70% | 20,400 |
| Sep 24, 2025 | 17.09 | 17.24 | 17.06 | 17.19 | 17.19 | -0.17% | 11,196 |
| Sep 23, 2025 | 17.15 | 17.23 | 17.12 | 17.22 | 17.22 | 0.41% | 100,753 |
| Sep 22, 2025 | 17.34 | 17.49 | 17.15 | 17.15 | 17.15 | -0.98% | 142,953 |
| Sep 19, 2025 | 17.45 | 17.45 | 17.19 | 17.32 | 17.32 | 0.52% | 82,177 |
| Sep 18, 2025 | 17.29 | 17.29 | 17.00 | 17.23 | 17.23 | 0.53% | 212,240 |
| Sep 17, 2025 | 17.31 | 17.39 | 17.07 | 17.14 | 17.14 | -1.95% | 266,057 |
| Sep 16, 2025 | 17.75 | 17.75 | 17.37 | 17.48 | 17.48 | -2.51% | 146,673 |
| Sep 15, 2025 | 18.07 | 18.16 | 17.85 | 17.93 | 17.93 | 1.99% | 91,053 |
| Sep 12, 2025 | 17.40 | 17.65 | 17.25 | 17.58 | 17.58 | 2.09% | 90,607 |
| Sep 11, 2025 | 17.04 | 17.32 | 16.91 | 17.22 | 17.22 | 2.93% | 222,699 |
| Sep 10, 2025 | 16.34 | 17.13 | 16.33 | 16.73 | 16.73 | 6.56% | 132,343 |
| Sep 9, 2025 | 15.48 | 15.79 | 15.36 | 15.70 | 15.70 | 0.96% | 83,825 |
| Sep 8, 2025 | 15.96 | 16.04 | 15.55 | 15.55 | 15.55 | -2.56% | 108,982 |
| Sep 5, 2025 | 15.90 | 16.03 | 15.05 | 15.96 | 15.96 | 0.12% | 141,159 |
| Sep 4, 2025 | 16.07 | 16.07 | 15.87 | 15.94 | 15.94 | -0.93% | 32,076 |
| Sep 3, 2025 | 16.18 | 16.20 | 16.05 | 16.09 | 16.09 | -0.80% | 193,684 |
| Sep 2, 2025 | 16.41 | 16.44 | 16.10 | 16.22 | 16.22 | 0.25% | 104,061 |
| Aug 29, 2025 | 16.13 | 16.22 | 16.13 | 16.18 | 16.18 | -0.12% | 55,970 |
| Aug 28, 2025 | 15.96 | 16.20 | 15.94 | 16.20 | 16.20 | 1.44% | 121,513 |
| Aug 27, 2025 | 15.78 | 16.17 | 15.78 | 15.97 | 15.97 | 0.31% | 98,801 |
| Aug 26, 2025 | 15.86 | 15.95 | 15.77 | 15.92 | 15.92 | 0.89% | 19,768 |
| Aug 25, 2025 | 15.71 | 15.85 | 15.71 | 15.78 | 15.78 | -0.63% | 8,219 |
| Aug 22, 2025 | 15.87 | 15.88 | 15.77 | 15.88 | 15.88 | 0.25% | 418,261 |
| Aug 21, 2025 | 16.06 | 16.06 | 15.80 | 15.84 | 15.84 | -0.50% | 24,595 |
| Aug 20, 2025 | 15.80 | 16.10 | 15.78 | 15.92 | 15.92 | 0.51% | 70,760 |
| Aug 19, 2025 | 15.67 | 15.95 | 15.65 | 15.84 | 15.84 | 1.28% | 48,952 |
| Aug 18, 2025 | 15.51 | 15.67 | 15.48 | 15.64 | 15.64 | 0.45% | 29,347 |
| Aug 15, 2025 | 15.46 | 15.57 | 15.45 | 15.57 | 15.57 | -0.32% | 23,641 |
| Aug 14, 2025 | 15.56 | 15.62 | 15.46 | 15.62 | 15.62 | 0.26% | 28,513 |
| Aug 13, 2025 | 15.64 | 15.64 | 15.48 | 15.58 | 15.58 | -0.13% | 35,330 |
| Aug 12, 2025 | 15.60 | 15.61 | 15.51 | 15.60 | 15.60 | 0.06% | 4,283 |
| Aug 11, 2025 | 15.59 | 15.63 | 15.51 | 15.59 | 15.59 | 0.39% | 31,854 |
| Aug 8, 2025 | 15.48 | 15.59 | 15.46 | 15.53 | 15.53 | 0.06% | 673,024 |
| Aug 7, 2025 | 15.52 | 15.52 | 15.46 | 15.52 | 15.52 | 0.26% | 13,928 |
| Aug 6, 2025 | 15.48 | 15.49 | 15.39 | 15.48 | 15.48 | -0.06% | 6,661 |
| Aug 5, 2025 | 15.38 | 15.50 | 15.37 | 15.49 | 15.49 | 0.72% | 13,731 |
| Aug 4, 2025 | 15.35 | 15.41 | 15.32 | 15.38 | 15.38 | -0.54% | 4,601 |
| Aug 1, 2025 | 15.54 | 15.54 | 15.36 | 15.46 | 15.46 | -0.05% | 3,913 |
| Jul 31, 2025 | 15.65 | 15.65 | 15.46 | 15.47 | 15.47 | -0.83% | 28,950 |
| Jul 30, 2025 | 15.54 | 15.62 | 15.52 | 15.60 | 15.60 | 0.39% | 17,674 |
| Jul 29, 2025 | 15.37 | 15.60 | 15.31 | 15.54 | 15.54 | 1.57% | 18,243 |
| Jul 28, 2025 | 15.28 | 15.35 | 15.28 | 15.30 | 15.30 | -0.22% | 9,711 |
| Jul 25, 2025 | 15.34 | 15.36 | 15.29 | 15.33 | 15.33 | -0.05% | 8,003 |
| Jul 24, 2025 | 15.37 | 15.37 | 15.23 | 15.34 | 15.34 | -0.32% | 20,451 |
| Jul 23, 2025 | 15.39 | 15.42 | 15.37 | 15.39 | 15.39 | -0.39% | 6,641 |
| Jul 22, 2025 | 15.44 | 15.47 | 15.39 | 15.45 | 15.45 | 0.46% | 2,565 |
| Jul 21, 2025 | 15.45 | 15.47 | 15.36 | 15.38 | 15.38 | -0.58% | 16,369 |
| Jul 18, 2025 | 15.45 | 15.50 | 15.40 | 15.47 | 15.47 | -0.19% | 20,136 |