Skip to main content
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.68
+0.31 (1.89%)
Dec 5, 2025, 4:00 PM EST - Market closed

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4116.6816.3516.6816.681.89%117,352
Dec 4, 202516.2316.3816.2316.3716.370.86%23,604
Dec 3, 202516.0916.3016.0916.2316.230.62%11,301
Dec 2, 202516.0016.5216.0016.1316.13-26,271
Dec 1, 202516.1516.2416.0616.1316.130.19%64,846
Nov 28, 202516.0516.2516.0516.1016.10-19,423
Nov 26, 202516.6116.6116.0116.1016.10-2.42%50,321
Nov 25, 202516.6416.6716.5016.5016.50-0.72%16,792
Nov 24, 202516.5616.7316.5616.6216.62-0.16%58,952
Nov 21, 202516.6816.7016.6516.6516.65-0.20%6,143
Nov 20, 202516.7016.7716.6616.6816.68-0.09%19,536
Nov 19, 202516.7716.8216.6316.7016.700.15%39,534
Nov 18, 202516.6216.7316.6216.6716.670.85%36,404
Nov 17, 202516.6416.6416.5116.5316.53-0.72%17,678
Nov 14, 202516.6216.7016.5516.6516.65-0.77%33,008
Nov 13, 202516.6516.7916.6216.7816.780.75%71,524
Nov 12, 202516.7416.7816.6016.6616.66-0.33%28,821
Nov 11, 202516.7316.7516.6716.7116.710.06%32,796
Nov 10, 202516.8516.8516.7016.7016.70-0.77%57,492
Nov 7, 202516.8516.9716.6716.8316.83-0.47%50,515
Nov 6, 202516.9016.9116.7416.9116.910.36%50,945
Nov 5, 202517.0217.0216.8216.8516.85-0.94%42,577
Nov 4, 202517.1017.1416.9517.0117.01-16,529
Nov 3, 202517.5517.5517.0117.0117.01-3.19%43,590
Oct 31, 202517.8317.8917.5017.5717.57-1.46%46,253
Oct 30, 202517.8617.9617.7917.8317.83-0.06%10,941
Oct 29, 202517.6918.0117.4617.8417.841.02%32,029
Oct 28, 202517.8117.8117.6217.6617.66-0.45%17,680
Oct 27, 202517.6917.7517.6317.7417.740.11%42,563
Oct 24, 202517.7417.7517.6817.7217.720.17%20,523
Oct 23, 202517.7017.7617.6517.6917.69-0.34%31,469
Oct 22, 202517.8017.8217.7017.7517.750.20%9,934
Oct 21, 202517.8517.8917.6817.7217.72-0.79%62,003
Oct 20, 202517.9418.0017.8517.8617.86-0.69%16,707
Oct 17, 202518.0018.0017.9317.9817.98-0.11%64,848
Oct 16, 202517.9518.0417.9518.0018.000.25%11,104
Oct 15, 202517.9717.9717.9017.9617.96-0.03%32,478
Oct 14, 202518.0018.0517.9317.9617.96-0.22%19,377
Oct 13, 202517.9918.0017.9318.0018.000.73%19,530
Oct 10, 202517.8017.9817.8017.8717.870.34%27,310
Oct 9, 202517.7717.8117.7017.8117.81-0.06%29,030
Oct 8, 202517.7217.8517.6717.8217.820.28%17,659
Oct 7, 202517.6617.7717.6417.7717.770.17%16,120
Oct 6, 202517.7017.7917.7017.7417.740.40%11,582
Oct 3, 202517.5917.7417.5917.6717.670.80%37,285
Oct 2, 202517.2017.5517.2017.5317.531.56%699,140
Oct 1, 202517.1917.2817.1117.2617.261.11%40,314
Sep 30, 202517.0117.1217.0017.0717.070.12%36,820
Sep 29, 202517.1617.1617.0117.0517.05-1.04%47,108
Sep 26, 202517.1217.3117.0717.2317.230.94%20,485