KraneShares California Carbon Allowance ETF (KCCA) Historical Stock Data
28.46 ↓0.02 (-0.06%)
As of April 25, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, KCCA is up 0.34% a day on average. There have been 14 days where KraneShares California Carbon Allowance ETF closed green and 16 days where KCCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 28.40 | 28.33 | ↓$0.07 (-0.25%) | 28.08 | 28.54 | 51.47K |
| 2024-04-04 | 28.89 | 28.47 | ↓$0.42 (-1.45%) | 28.34 | 28.89 | 58.36K |
| 2024-04-03 | 28.98 | 28.81 | ↓$0.17 (-0.59%) | 28.75 | 29.12 | 61.75K |
| 2024-04-02 | 28.80 | 28.97 | ↑$0.17 (0.59%) | 28.65 | 29.00 | 147.87K |
| 2024-04-01 | 28.66 | 29.04 | ↑$0.38 (1.33%) | 28.46 | 29.19 | 46.06K |
| 2024-03-28 | 28.22 | 28.65 | ↑$0.43 (1.52%) | 28.11 | 28.69 | 50.13K |
| 2024-03-27 | 28.27 | 28.23 | ↓$0.04 (-0.14%) | 27.90 | 28.38 | 50.19K |
| 2024-03-26 | 28.39 | 27.99 | ↓$0.40 (-1.41%) | 27.66 | 28.39 | 164.38K |
| 2024-03-25 | 29.69 | 28.77 | ↓$0.92 (-3.10%) | 28.08 | 29.69 | 350.26K |
| 2024-03-22 | 29.75 | 29.35 | ↓$0.40 (-1.34%) | 29.33 | 29.78 | 19.10K |
| 2024-03-21 | 29.13 | 29.78 | ↑$0.65 (2.23%) | 29.13 | 29.78 | 9K |
| 2024-03-20 | 28.77 | 29.10 | ↑$0.33 (1.15%) | 28.77 | 29.39 | 26.26K |
| 2024-03-19 | 28.21 | 28.60 | ↑$0.39 (1.38%) | 28.20 | 28.69 | 84.57K |
| 2024-03-18 | 28.59 | 28.47 | ↓$0.12 (-0.42%) | 28.38 | 28.59 | 19.51K |
| 2024-03-15 | 28.75 | 28.49 | ↓$0.26 (-0.90%) | 28.43 | 29.31 | 73.21K |
| 2024-03-14 | 25.46 | 27.93 | ↑$2.47 (9.70%) | 25.14 | 28.32 | 578.56K |
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