KraneShares California Carbon Allowance ETF (KCCA) Historical Stock Data
28.68 ↓0.26 (-0.89%)
As of May 17, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, KCCA is up 0.10% a day on average. There have been 15 days where KraneShares California Carbon Allowance ETF closed green and 15 days where KCCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 29.09 | 28.68 | ↓$0.41 (-1.40%) | 28.60 | 29.21 | 30.09K |
| 2024-05-16 | 28.57 | 28.94 | ↑$0.37 (1.30%) | 28.57 | 28.94 | 13.67K |
| 2024-05-15 | 28.54 | 28.57 | ↑$0.03 (0.09%) | 28.39 | 28.73 | 39.34K |
| 2024-05-14 | 28.35 | 28.49 | ↑$0.14 (0.49%) | 28.29 | 28.49 | 37.62K |
| 2024-05-13 | 28.47 | 28.38 | ↓$0.09 (-0.32%) | 28.34 | 28.55 | 101.38K |
| 2024-05-10 | 28.73 | 28.53 | ↓$0.20 (-0.71%) | 28.42 | 28.75 | 6.92K |
| 2024-05-09 | 28.91 | 28.81 | ↓$0.10 (-0.35%) | 28.69 | 28.97 | 12.57K |
| 2024-05-08 | 28.80 | 28.84 | ↑$0.04 (0.14%) | 28.78 | 28.99 | 20.36K |
| 2024-05-07 | 29.07 | 28.95 | ↓$0.12 (-0.43%) | 28.94 | 29.10 | 30.77K |
| 2024-05-06 | 28.42 | 29.02 | ↑$0.60 (2.11%) | 28.42 | 29.02 | 32.35K |
| 2024-05-03 | 28.51 | 28.53 | ↑$0.02 (0.07%) | 28.32 | 28.54 | 10.57K |
| 2024-05-02 | 28.31 | 28.28 | ↓$0.03 (-0.11%) | 28.22 | 28.45 | 43.18K |
| 2024-05-01 | 28.01 | 28.20 | ↑$0.19 (0.68%) | 28.00 | 28.20 | 15.65K |
| 2024-04-30 | 28.10 | 28.17 | ↑$0.07 (0.25%) | 27.96 | 28.26 | 79.35K |
| 2024-04-29 | 28.28 | 28.18 | ↓$0.10 (-0.35%) | 28.10 | 28.32 | 34.72K |
| 2024-04-26 | 28.55 | 28.44 | ↓$0.11 (-0.37%) | 28.17 | 28.55 | 27.80K |
| 2024-04-25 | 28.36 | 28.46 | ↑$0.10 (0.36%) | 27.93 | 28.52 | 20.32K |
| 2024-04-24 | 28.58 | 28.48 | ↓$0.10 (-0.35%) | 28.39 | 28.74 | 92.49K |
| 2024-04-23 | 28.53 | 28.65 | ↑$0.12 (0.43%) | 27.50 | 28.75 | 63.14K |
| 2024-04-22 | 29.03 | 28.87 | ↓$0.16 (-0.54%) | 28.87 | 29.14 | 15.97K |
| 2024-04-19 | 29.00 | 28.99 | ↓$0.01 (-0.03%) | 28.90 | 29.02 | 7.46K |
| 2024-04-18 | 28.98 | 28.93 | ↓$0.05 (-0.17%) | 28.72 | 28.98 | 13.07K |
| 2024-04-17 | 28.78 | 28.91 | ↑$0.13 (0.45%) | 28.68 | 28.94 | 9.31K |
| 2024-04-16 | 28.82 | 28.72 | ↓$0.10 (-0.35%) | 28.69 | 28.86 | 31.81K |
| 2024-04-15 | 29.07 | 29.00 | ↓$0.07 (-0.24%) | 29.00 | 29.32 | 31.09K |
| 2024-04-12 | 29.02 | 29.20 | ↑$0.18 (0.62%) | 28.92 | 29.37 | 46.28K |
| 2024-04-11 | 28.89 | 28.99 | ↑$0.10 (0.35%) | 28.89 | 29.28 | 84.92K |
| 2024-04-10 | 28.70 | 28.77 | ↑$0.07 (0.24%) | 28.49 | 28.78 | 18.38K |
| 2024-04-09 | 28.20 | 28.84 | ↑$0.64 (2.27%) | 28.10 | 29.13 | 96.36K |
| 2024-04-08 | 28.30 | 27.98 | ↓$0.32 (-1.13%) | 27.80 | 28.30 | 43.55K |
Create an account or log in to view more rows.
$KCCA what happens?
$KCCA watch this fly!!!!
$KCCA where’s the WSB guys at? Still sleeping?
$KCCA I hope I never have to work for anyone again after this
$KCCA the market is selling off
$KCCA Going up
$KCCA The United States stock market is going to crash.
$KCCA green shoots
$KCCA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$KCCA MACD turned bullish