Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202322.8022.9822.7322.9822.9814,500
Feb 02, 202322.6322.9922.4422.9722.9737,300
Feb 01, 202322.5422.6822.4622.5222.5227,800
Jan 31, 202322.7622.7622.4922.6122.6121,100
Jan 30, 202322.7022.7222.6022.6622.6613,800
Jan 27, 202322.8923.0122.8222.8322.8315,500
Jan 26, 202322.8422.9022.7622.8422.843,600
Jan 25, 202323.0023.0222.8622.9222.9233,100
Jan 24, 202323.0423.2023.0223.0823.0819,900
Jan 23, 202323.0723.2223.0023.1523.1547,300
Jan 20, 202323.1723.2523.1423.2523.2519,500
Jan 19, 202323.1823.3123.1223.3023.3036,600
Jan 18, 202323.5423.5423.3023.3923.3915,300
Jan 17, 202323.2923.5523.1123.5423.5434,900
Jan 13, 202323.0723.2522.9623.1123.1120,000
Jan 12, 202322.9023.2622.8223.0523.0554,500
Jan 11, 202322.8022.9222.7622.9022.9033,400
Jan 10, 202322.9122.9822.7922.7922.7973,400
Jan 09, 202322.7523.0122.6523.0123.0143,100
Jan 06, 202322.4122.5722.4122.5522.55900
Jan 05, 202322.6522.6622.1622.3922.39184,800
Jan 04, 202322.6422.6622.3922.5822.589,700
Jan 03, 202323.0523.1622.6922.8122.8150,300
Dec 30, 202223.0223.3122.9523.2323.238,900
Dec 29, 202222.8623.2022.8123.0523.0534,000
Dec 28, 202223.3523.6022.9022.9122.9141,700
Dec 28, 20220.056 Dividend
Dec 27, 202223.4623.7223.4523.5123.4543,800
Dec 23, 202223.2723.4023.1823.1823.1236,000
Dec 22, 202223.2823.3423.1823.3023.2516,800
Dec 21, 202223.1623.2223.0923.2223.1627,600
Dec 20, 202223.2923.3023.0723.2223.1611,400
Dec 19, 202223.2423.2522.9823.1323.0730,000
Dec 16, 202223.0423.1322.9823.0823.0248,800
Dec 15, 202222.9423.1722.8123.1123.0635,700
Dec 14, 202222.7423.1422.7422.9722.9161,500
Dec 13, 202222.8123.1722.8022.9822.9315,900
Dec 12, 202222.7422.9222.6622.8622.8127,500
Dec 09, 202222.4422.6522.1922.5422.49183,400
Dec 08, 202222.4622.5221.6222.3722.3267,800
Dec 07, 202222.4022.5022.4022.5022.4579,200
Dec 06, 202222.2722.3522.0722.3122.2664,700
Dec 05, 202222.4522.6322.3122.3122.2620,400
Dec 02, 202222.3722.5021.9322.3922.3446,700
Dec 01, 202222.0022.1921.1522.1822.1312,900
Nov 30, 202221.7621.9521.7621.8621.818,300
Nov 29, 202221.5521.7521.3921.4821.43143,400
Nov 28, 202222.1022.1521.4721.5321.4841,600
Nov 25, 202222.1222.3822.1222.2022.159,900
Nov 23, 202222.9823.0022.2822.3022.2520,100
Nov 22, 202222.8923.0322.8622.8622.8138,200
Nov 21, 202223.0323.0322.7622.8622.8013,600
Nov 18, 202223.0723.0722.8122.9622.91124,600
Nov 17, 202223.1023.3923.0623.3923.3384,500
Nov 16, 202222.9423.2522.8523.1623.10105,300
Nov 15, 202222.9623.0022.8222.8822.838,200
Nov 14, 202223.0023.1722.8222.9622.9153,700
Nov 11, 202223.2823.3023.0223.0222.961,600
Nov 10, 202223.3323.3323.0423.1323.0726,300
Nov 09, 202223.0523.1623.0523.1623.1013,200
Nov 08, 202223.2523.3323.1823.3323.2828,100
Nov 07, 202223.3123.4923.2723.3523.2912,200
Nov 04, 202223.3923.6223.1723.2623.2037,000
Nov 03, 202224.0224.0223.3223.5923.5395,000
Nov 02, 202224.1224.3023.8823.9823.9220,300
Nov 01, 202224.7924.7924.0924.1424.0897,000
Oct 31, 202224.2224.7524.1924.7524.6918,400
Oct 28, 202223.9324.1023.9324.0523.9929,800
Oct 27, 202223.6023.8923.6023.8923.834,100
Oct 26, 202223.3123.5723.3123.4823.424,600
Oct 25, 202223.5023.5923.4023.5023.4419,400
Oct 24, 202223.1723.3223.1723.3223.26300
Oct 21, 202223.0023.0022.8723.0022.953,800
Oct 20, 202222.9923.0122.9023.0122.966,500
Oct 19, 202222.9723.0922.9023.0022.9531,200
Oct 18, 202223.5623.5623.2723.3123.252,800
Oct 17, 202223.4323.4323.3123.3123.2510,300
Oct 14, 202223.5123.6923.2523.3323.2722,300
Oct 13, 202223.0723.7123.0723.5623.506,800
Oct 12, 202223.4823.5823.4723.5523.491,500
Oct 11, 202223.1423.3823.1423.2823.224,900
Oct 10, 202223.0523.1022.9723.0923.045,000
Oct 07, 202222.8923.1322.8923.0322.9810,300
Oct 06, 202222.5823.1322.5523.1223.0637,600
Oct 05, 202222.6422.6622.3622.6522.60344,000
Oct 04, 202222.7222.8922.7122.7322.6859,900
Oct 03, 202222.0822.7322.0822.6322.5830,300
Sep 30, 202221.8822.3221.8822.0221.9786,100
Sep 29, 202221.5821.9021.5221.8021.7522,100
Sep 28, 202221.6021.7521.5621.7321.6816,900
Sep 27, 202221.5021.6021.4721.6021.552,000
Sep 26, 202221.3221.5921.3221.4621.4140,000
Sep 23, 202222.1622.1621.4221.4421.3926,800
Sep 22, 202222.4222.4522.3522.3522.3011,200
Sep 21, 202222.6722.7222.4122.4222.375,400
Sep 20, 202222.9722.9722.4022.5722.5228,000
Sep 19, 202223.1823.1822.7822.9322.8813,400
Sep 16, 202223.3623.4023.0023.2023.1447,700
Sep 15, 202223.1223.4723.1223.4023.3450,000
Sep 14, 202222.7123.1422.6523.0523.0054,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement