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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 22.89 | 22.83 | ↓$0.06 (-0.26%) | 22.82 | 23.01 | 15.48K |
| 2023-01-26 | 22.84 | 22.84 | ↑$0.00 (0.00%) | 22.77 | 22.86 | 3.56K |
| 2023-01-25 | 23.00 | 22.92 | ↓$0.08 (-0.35%) | 22.86 | 23.02 | 33.13K |
| 2023-01-24 | 23.04 | 23.08 | ↑$0.04 (0.17%) | 23.04 | 23.19 | 19.86K |
| 2023-01-23 | 23.07 | 23.15 | ↑$0.08 (0.34%) | 23.01 | 23.22 | 47.34K |
| 2023-01-20 | 23.18 | 23.25 | ↑$0.07 (0.32%) | 23.14 | 23.25 | 19.46K |
| 2023-01-19 | 23.19 | 23.30 | ↑$0.12 (0.50%) | 23.12 | 23.31 | 36.55K |
| 2023-01-18 | 23.54 | 23.39 | ↓$0.15 (-0.64%) | 23.30 | 23.54 | 15.33K |
| 2023-01-17 | 23.29 | 23.54 | ↑$0.25 (1.07%) | 23.11 | 23.55 | 34.88K |
| 2023-01-13 | 23.07 | 23.11 | ↑$0.04 (0.20%) | 22.96 | 23.25 | 20.04K |
| 2023-01-12 | 22.90 | 23.05 | ↑$0.15 (0.66%) | 22.82 | 23.26 | 54.46K |
| 2023-01-11 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.76 | 22.92 | 33.37K |
| 2023-01-10 | 22.91 | 22.79 | ↓$0.12 (-0.52%) | 22.79 | 22.98 | 73.44K |
| 2023-01-09 | 22.75 | 23.01 | ↑$0.26 (1.14%) | 22.65 | 23.01 | 43.09K |
| 2023-01-06 | 22.41 | 22.55 | ↑$0.14 (0.60%) | 22.41 | 22.57 | 845 |
| 2023-01-05 | 22.65 | 22.39 | ↓$0.26 (-1.15%) | 22.16 | 22.66 | 184.52K |
| 2023-01-04 | 22.64 | 22.58 | ↓$0.06 (-0.25%) | 22.39 | 22.66 | 9.70K |
| 2023-01-03 | 23.05 | 22.81 | ↓$0.24 (-1.04%) | 22.69 | 23.06 | 50.30K |
| 2022-12-30 | 23.02 | 23.23 | ↑$0.21 (0.91%) | 22.95 | 23.31 | 8.90K |
| 2022-12-29 | 22.86 | 23.05 | ↑$0.19 (0.83%) | 22.81 | 23.20 | 34.04K |
| 2022-12-28 | 23.35 | 22.91 | ↓$0.44 (-1.88%) | 22.90 | 23.60 | 41.75K |
| 2022-12-27 | 23.46 | 23.51 | ↑$0.05 (0.21%) | 23.45 | 23.72 | 43.75K |
| 2022-12-23 | 23.27 | 23.18 | ↓$0.09 (-0.38%) | 23.18 | 23.40 | 35.98K |
| 2022-12-22 | 23.28 | 23.30 | ↑$0.02 (0.09%) | 23.18 | 23.34 | 16.84K |
| 2022-12-21 | 23.16 | 23.22 | ↑$0.06 (0.26%) | 23.09 | 23.22 | 27.57K |
| 2022-12-20 | 23.29 | 23.22 | ↓$0.07 (-0.30%) | 23.07 | 23.30 | 11.35K |
| 2022-12-19 | 23.24 | 23.13 | ↓$0.11 (-0.48%) | 22.98 | 23.24 | 30.01K |
| 2022-12-16 | 23.04 | 23.08 | ↑$0.04 (0.16%) | 22.99 | 23.13 | 48.77K |
| 2022-12-15 | 22.94 | 23.12 | ↑$0.17 (0.76%) | 22.83 | 23.17 | 35.69K |
| 2022-12-14 | 22.74 | 22.97 | ↑$0.23 (1.00%) | 22.65 | 23.14 | 61.53K |
Create an account or log in to view more rows.
$KCCA the time is near
$KCCA holy fuck
$KCCA LFGGGGGG
$KCCA bounce back baby
$KCCA Momentum is building...
$KCCA we need one good push to moon this.
$KCCA call the SEC
$KCCA the bulls in here
$KCCA Wish I shorted
$KCCA Shorts talk the talk but cant walk the walk