KraneShares California Carbon Allowance ETF (KCCA) Historical Stock Data

22.83 ↓0.01 (-0.04%)
As of January 27, 2023, 3:00pm EST.

Historical Data

In the past 30 trading days, KCCA is up 0.08% a day on average. There have been 19 days where KraneShares California Carbon Allowance ETF closed green and 11 days where KCCA closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2722.8922.83↓$0.06 (-0.26%)22.8223.0115.48K
2023-01-2622.8422.84↑$0.00 (0.00%)22.7722.863.56K
2023-01-2523.0022.92↓$0.08 (-0.35%)22.8623.0233.13K
2023-01-2423.0423.08↑$0.04 (0.17%)23.0423.1919.86K
2023-01-2323.0723.15↑$0.08 (0.34%)23.0123.2247.34K
2023-01-2023.1823.25↑$0.07 (0.32%)23.1423.2519.46K
2023-01-1923.1923.30↑$0.12 (0.50%)23.1223.3136.55K
2023-01-1823.5423.39↓$0.15 (-0.64%)23.3023.5415.33K
2023-01-1723.2923.54↑$0.25 (1.07%)23.1123.5534.88K
2023-01-1323.0723.11↑$0.04 (0.20%)22.9623.2520.04K
2023-01-1222.9023.05↑$0.15 (0.66%)22.8223.2654.46K
2023-01-1122.8022.90↑$0.10 (0.44%)22.7622.9233.37K
2023-01-1022.9122.79↓$0.12 (-0.52%)22.7922.9873.44K
2023-01-0922.7523.01↑$0.26 (1.14%)22.6523.0143.09K
2023-01-0622.4122.55↑$0.14 (0.60%)22.4122.57845
2023-01-0522.6522.39↓$0.26 (-1.15%)22.1622.66184.52K
2023-01-0422.6422.58↓$0.06 (-0.25%)22.3922.669.70K
2023-01-0323.0522.81↓$0.24 (-1.04%)22.6923.0650.30K
2022-12-3023.0223.23↑$0.21 (0.91%)22.9523.318.90K
2022-12-2922.8623.05↑$0.19 (0.83%)22.8123.2034.04K
2022-12-2823.3522.91↓$0.44 (-1.88%)22.9023.6041.75K
2022-12-2723.4623.51↑$0.05 (0.21%)23.4523.7243.75K
2022-12-2323.2723.18↓$0.09 (-0.38%)23.1823.4035.98K
2022-12-2223.2823.30↑$0.02 (0.09%)23.1823.3416.84K
2022-12-2123.1623.22↑$0.06 (0.26%)23.0923.2227.57K
2022-12-2023.2923.22↓$0.07 (-0.30%)23.0723.3011.35K
2022-12-1923.2423.13↓$0.11 (-0.48%)22.9823.2430.01K
2022-12-1623.0423.08↑$0.04 (0.16%)22.9923.1348.77K
2022-12-1522.9423.12↑$0.17 (0.76%)22.8323.1735.69K
2022-12-1422.7422.97↑$0.23 (1.00%)22.6523.1461.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$KCCA Shorts talk the talk but cant walk the walk

0 Like Report