KraneShares California Carbon Allowance ETF (KCCA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

22.98

+0.01

(+0.04%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	22.80	22.98	22.73	22.98	22.98	14,500
Feb 02, 2023	22.63	22.99	22.44	22.97	22.97	37,300
Feb 01, 2023	22.54	22.68	22.46	22.52	22.52	27,800
Jan 31, 2023	22.76	22.76	22.49	22.61	22.61	21,100
Jan 30, 2023	22.70	22.72	22.60	22.66	22.66	13,800
Jan 27, 2023	22.89	23.01	22.82	22.83	22.83	15,500
Jan 26, 2023	22.84	22.90	22.76	22.84	22.84	3,600
Jan 25, 2023	23.00	23.02	22.86	22.92	22.92	33,100
Jan 24, 2023	23.04	23.20	23.02	23.08	23.08	19,900
Jan 23, 2023	23.07	23.22	23.00	23.15	23.15	47,300
Jan 20, 2023	23.17	23.25	23.14	23.25	23.25	19,500
Jan 19, 2023	23.18	23.31	23.12	23.30	23.30	36,600
Jan 18, 2023	23.54	23.54	23.30	23.39	23.39	15,300
Jan 17, 2023	23.29	23.55	23.11	23.54	23.54	34,900
Jan 13, 2023	23.07	23.25	22.96	23.11	23.11	20,000
Jan 12, 2023	22.90	23.26	22.82	23.05	23.05	54,500
Jan 11, 2023	22.80	22.92	22.76	22.90	22.90	33,400
Jan 10, 2023	22.91	22.98	22.79	22.79	22.79	73,400
Jan 09, 2023	22.75	23.01	22.65	23.01	23.01	43,100
Jan 06, 2023	22.41	22.57	22.41	22.55	22.55	900
Jan 05, 2023	22.65	22.66	22.16	22.39	22.39	184,800
Jan 04, 2023	22.64	22.66	22.39	22.58	22.58	9,700
Jan 03, 2023	23.05	23.16	22.69	22.81	22.81	50,300
Dec 30, 2022	23.02	23.31	22.95	23.23	23.23	8,900
Dec 29, 2022	22.86	23.20	22.81	23.05	23.05	34,000
Dec 28, 2022	23.35	23.60	22.90	22.91	22.91	41,700
Dec 28, 2022	0.056 Dividend
Dec 27, 2022	23.46	23.72	23.45	23.51	23.45	43,800
Dec 23, 2022	23.27	23.40	23.18	23.18	23.12	36,000
Dec 22, 2022	23.28	23.34	23.18	23.30	23.25	16,800
Dec 21, 2022	23.16	23.22	23.09	23.22	23.16	27,600
Dec 20, 2022	23.29	23.30	23.07	23.22	23.16	11,400
Dec 19, 2022	23.24	23.25	22.98	23.13	23.07	30,000
Dec 16, 2022	23.04	23.13	22.98	23.08	23.02	48,800
Dec 15, 2022	22.94	23.17	22.81	23.11	23.06	35,700
Dec 14, 2022	22.74	23.14	22.74	22.97	22.91	61,500
Dec 13, 2022	22.81	23.17	22.80	22.98	22.93	15,900
Dec 12, 2022	22.74	22.92	22.66	22.86	22.81	27,500
Dec 09, 2022	22.44	22.65	22.19	22.54	22.49	183,400
Dec 08, 2022	22.46	22.52	21.62	22.37	22.32	67,800
Dec 07, 2022	22.40	22.50	22.40	22.50	22.45	79,200
Dec 06, 2022	22.27	22.35	22.07	22.31	22.26	64,700
Dec 05, 2022	22.45	22.63	22.31	22.31	22.26	20,400
Dec 02, 2022	22.37	22.50	21.93	22.39	22.34	46,700
Dec 01, 2022	22.00	22.19	21.15	22.18	22.13	12,900
Nov 30, 2022	21.76	21.95	21.76	21.86	21.81	8,300
Nov 29, 2022	21.55	21.75	21.39	21.48	21.43	143,400
Nov 28, 2022	22.10	22.15	21.47	21.53	21.48	41,600
Nov 25, 2022	22.12	22.38	22.12	22.20	22.15	9,900
Nov 23, 2022	22.98	23.00	22.28	22.30	22.25	20,100
Nov 22, 2022	22.89	23.03	22.86	22.86	22.81	38,200
Nov 21, 2022	23.03	23.03	22.76	22.86	22.80	13,600
Nov 18, 2022	23.07	23.07	22.81	22.96	22.91	124,600
Nov 17, 2022	23.10	23.39	23.06	23.39	23.33	84,500
Nov 16, 2022	22.94	23.25	22.85	23.16	23.10	105,300
Nov 15, 2022	22.96	23.00	22.82	22.88	22.83	8,200
Nov 14, 2022	23.00	23.17	22.82	22.96	22.91	53,700
Nov 11, 2022	23.28	23.30	23.02	23.02	22.96	1,600
Nov 10, 2022	23.33	23.33	23.04	23.13	23.07	26,300
Nov 09, 2022	23.05	23.16	23.05	23.16	23.10	13,200
Nov 08, 2022	23.25	23.33	23.18	23.33	23.28	28,100
Nov 07, 2022	23.31	23.49	23.27	23.35	23.29	12,200
Nov 04, 2022	23.39	23.62	23.17	23.26	23.20	37,000
Nov 03, 2022	24.02	24.02	23.32	23.59	23.53	95,000
Nov 02, 2022	24.12	24.30	23.88	23.98	23.92	20,300
Nov 01, 2022	24.79	24.79	24.09	24.14	24.08	97,000
Oct 31, 2022	24.22	24.75	24.19	24.75	24.69	18,400
Oct 28, 2022	23.93	24.10	23.93	24.05	23.99	29,800
Oct 27, 2022	23.60	23.89	23.60	23.89	23.83	4,100
Oct 26, 2022	23.31	23.57	23.31	23.48	23.42	4,600
Oct 25, 2022	23.50	23.59	23.40	23.50	23.44	19,400
Oct 24, 2022	23.17	23.32	23.17	23.32	23.26	300
Oct 21, 2022	23.00	23.00	22.87	23.00	22.95	3,800
Oct 20, 2022	22.99	23.01	22.90	23.01	22.96	6,500
Oct 19, 2022	22.97	23.09	22.90	23.00	22.95	31,200
Oct 18, 2022	23.56	23.56	23.27	23.31	23.25	2,800
Oct 17, 2022	23.43	23.43	23.31	23.31	23.25	10,300
Oct 14, 2022	23.51	23.69	23.25	23.33	23.27	22,300
Oct 13, 2022	23.07	23.71	23.07	23.56	23.50	6,800
Oct 12, 2022	23.48	23.58	23.47	23.55	23.49	1,500
Oct 11, 2022	23.14	23.38	23.14	23.28	23.22	4,900
Oct 10, 2022	23.05	23.10	22.97	23.09	23.04	5,000
Oct 07, 2022	22.89	23.13	22.89	23.03	22.98	10,300
Oct 06, 2022	22.58	23.13	22.55	23.12	23.06	37,600
Oct 05, 2022	22.64	22.66	22.36	22.65	22.60	344,000
Oct 04, 2022	22.72	22.89	22.71	22.73	22.68	59,900
Oct 03, 2022	22.08	22.73	22.08	22.63	22.58	30,300
Sep 30, 2022	21.88	22.32	21.88	22.02	21.97	86,100
Sep 29, 2022	21.58	21.90	21.52	21.80	21.75	22,100
Sep 28, 2022	21.60	21.75	21.56	21.73	21.68	16,900
Sep 27, 2022	21.50	21.60	21.47	21.60	21.55	2,000
Sep 26, 2022	21.32	21.59	21.32	21.46	21.41	40,000
Sep 23, 2022	22.16	22.16	21.42	21.44	21.39	26,800
Sep 22, 2022	22.42	22.45	22.35	22.35	22.30	11,200
Sep 21, 2022	22.67	22.72	22.41	22.42	22.37	5,400
Sep 20, 2022	22.97	22.97	22.40	22.57	22.52	28,000
Sep 19, 2022	23.18	23.18	22.78	22.93	22.88	13,400
Sep 16, 2022	23.36	23.40	23.00	23.20	23.14	47,700
Sep 15, 2022	23.12	23.47	23.12	23.40	23.34	50,000
Sep 14, 2022	22.71	23.14	22.65	23.05	23.00	54,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

KraneShares California Carbon Allowance ETF (KCCA)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)