KraneShares California Carbon Allowance Strategy ETF (KCCA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7166 | -3.68431876607 | 19.45 | 19.99 | 18.7334 | 21004 | 19.72389374 | SP |
| 4 | -1.2666 | -6.333 | 20 | 20.75 | 18.7334 | 53899 | 19.71088572 | SP |
| 12 | -4.4666 | -19.2525862069 | 23.2 | 23.39 | 18.7334 | 136172 | 20.03582062 | SP |
| 26 | -3.8166 | -16.9250554324 | 22.55 | 23.39 | 18.13 | 101701 | 20.24285204 | SP |
| 52 | -11.9166 | -38.8796084829 | 30.65 | 31.52 | 18.13 | 84892 | 23.26830553 | SP |
| 156 | -8.9266 | -32.2725958062 | 27.66 | 31.52 | 18.13 | 61527 | 24.309151 | SP |
| 260 | -6.7666 | -26.5356862745 | 25.5 | 31.52 | 18.13 | 66041 | 24.69726875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 19.49 | -0.4 | -2.01 | 19.91 | 19.9287 | 19.41 | 20437 |
| 1736206200 | 19.89 | 0.11 | 0.56 | 19.82 | 19.99 | 19.435 | 31343 |
| 1735947000 | 19.78 | 0.18 | 0.92 | 19.72 | 19.78 | 19.5302 | 19821 |
| 1735860600 | 19.6 | -0.02 | -0.10 | 19.45 | 19.74 | 19.43 | 12416 |
| 1735687800 | 19.62 | 0.14 | 0.72 | 19.5 | 19.75 | 19.46 | 126792 |
| 1735601400 | 19.48 | 0.09 | 0.46 | 19.33 | 19.5999 | 19.33 | 43502 |
| 1735342200 | 19.39 | 0.05 | 0.26 | 19.53 | 19.54 | 19.255 | 116582 |
| 1735255800 | 19.34 | 0.05 | 0.26 | 19.35 | 19.5405 | 19.3106 | 52361 |
| 1735077840 | 19.29 | -0.09 | -0.46 | 19.32 | 19.38 | 19.2717 | 52815 |
| 1734996600 | 19.38 | -0.05 | -0.26 | 19.32 | 19.3861 | 19.252 | 60546 |
| 1734737400 | 19.43 | 0.04 | 0.21 | 19.3 | 19.51 | 19.3 | 96270 |
| 1734651000 | 19.39 | 0.03 | 0.15 | 19.45 | 19.6 | 19.188 | 13143 |
| 1734564600 | 19.36 | -0.33 | -1.68 | 19.55 | 19.66 | 19.24 | 50499 |
| 1734478200 | 19.69 | -0.71 | -3.48 | 19.87 | 19.87 | 19.43 | 23035 |
| 1734391800 | 20.4 | 0.09 | 0.44 | 20.5 | 20.52 | 20.24 | 19081 |
| 1734132600 | 20.31 | -0.27 | -1.31 | 20.52 | 20.75 | 20.2 | 72018 |
| 1734046200 | 20.58 | 0.78 | 3.94 | 19.8 | 20.58 | 19.8 | 126301 |
| 1733959800 | 19.8 | -0.17 | -0.83 | 20 | 20 | 19.8 | 33213 |
| 1733873400 | 19.9667 | 0.1 | 0.49 | 19.87 | 20.14 | 19.685 | 77326 |
| 1733787000 | 19.87 | -0.09 | -0.45 | 19.96 | 20.2 | 19.6386 | 15348 |
| 1733527800 | 19.96 | 0.83 | 4.34 | 19 | 19.97 | 19 | 86991 |
| 1733441400 | 19.13 | -0.5 | -2.55 | 19.63 | 19.69 | 19.002 | 95224 |
| 1733355000 | 19.63 | -0.67 | -3.30 | 19.82 | 19.905 | 19.16 | 4972743 |
| 1733268600 | 20.3 | -0.19 | -0.90 | 20.46 | 20.65 | 20.27 | 44641 |
| 1733182200 | 20.485 | -0.06 | -0.29 | 20.5 | 20.61 | 20.24 | 63268 |
| 1732917840 | 20.5455 | 0.3 | 1.46 | 20.41 | 20.72 | 20.41 | 12466 |
| 1732750200 | 20.25 | -0.16 | -0.78 | 20.25 | 20.3599 | 19.69 | 69946 |
| 1732663800 | 20.41 | 0.31 | 1.52 | 20.37 | 20.57 | 20.27 | 47978 |
| 1732577400 | 20.105 | -0.06 | -0.27 | 20.19 | 20.23 | 20 | 88936 |
| 1732318200 | 20.16 | 0.25 | 1.26 | 19.86 | 20.17 | 19.64 | 20254 |
| 1732231800 | 19.91 | -0.04 | -0.20 | 20.07 | 20.07 | 19.71 | 96839 |
| 1732145400 | 19.95 | -0.51 | -2.49 | 20.19 | 20.2 | 19.8701 | 31473 |
| 1732059000 | 20.46 | -0.1 | -0.49 | 20.3 | 20.48 | 20.26 | 44602 |
| 1731972600 | 20.56 | 0.1 | 0.48 | 20.53 | 20.74 | 20.32 | 36842 |
| 1731713400 | 20.462 | -0.32 | -1.53 | 20.89 | 20.89 | 20.3101 | 38348 |
| 1731627000 | 20.78 | -1.22 | -5.55 | 21.5 | 21.69 | 20.61 | 106530 |
| 1731540600 | 22 | -0.25 | -1.12 | 21.92 | 22.18 | 21.8345 | 29739 |
| 1731454200 | 22.25 | -0.9 | -3.90 | 23.11 | 23.2 | 22.19 | 80625 |
| 1731367800 | 23.1525 | -0.02 | -0.08 | 23 | 23.23 | 22.9813 | 49360 |
| 1731108600 | 23.17 | 0.14 | 0.61 | 23.02 | 23.17 | 23.005 | 14884 |
| 1731022200 | 23.03 | 0.29 | 1.28 | 22.89 | 23.16 | 22.78 | 69020 |
| 1730935800 | 22.74 | 0.49 | 2.20 | 22.7 | 22.75 | 22.52 | 33564 |
| 1730849400 | 22.25 | -0.13 | -0.58 | 22.39 | 22.39 | 22.12 | 33083 |
| 1730763000 | 22.38 | -0.35 | -1.54 | 22.88 | 22.88 | 22.3742 | 21074 |
| 1730500200 | 22.73 | 0.03 | 0.13 | 22.81 | 22.8859 | 22.61 | 24035 |
| 1730413800 | 22.7 | 0.23 | 1.02 | 22.5 | 22.74 | 22.38 | 36605 |
| 1730327400 | 22.47 | 0.37 | 1.67 | 22.25 | 22.47 | 22.1 | 69905 |
| 1730241000 | 22.1 | -0.07 | -0.30 | 22.21 | 22.25 | 22.02 | 33566 |
| 1730154600 | 22.165818 | 0.06 | 0.25 | 22.34 | 22.38 | 22.04 | 20657 |
| 1729895400 | 22.11 | 0.21 | 0.96 | 21.85 | 22.2187 | 21.85 | 28429 |
| 1729809000 | 21.9 | -0.31 | -1.40 | 22.35 | 22.35 | 21.9 | 6149 |
| 1729722600 | 22.21 | -0.2 | -0.89 | 22.29 | 22.38 | 22.11 | 13437 |
| 1729636200 | 22.41 | -0.65 | -2.82 | 23.02 | 23.049 | 22.4 | 28487 |
| 1729549800 | 23.06 | -0.22 | -0.95 | 23.28 | 23.3194 | 23.06 | 34354 |
| 1729290600 | 23.28 | 0.36 | 1.57 | 22.82 | 23.32 | 22.75 | 18791 |
| 1729204200 | 22.92 | -0.22 | -0.95 | 23.03 | 23.1384 | 22.66 | 78450 |
| 1729117800 | 23.14 | 0.2 | 0.89 | 23.2 | 23.39 | 23.11 | 117674 |
| 1729031400 | 22.9356 | 0.67 | 2.99 | 22.41 | 22.999 | 22.2891 | 117277 |
| 1728945000 | 22.27 | 0.16 | 0.72 | 22.16 | 22.41 | 22.01 | 27868 |
| 1728685800 | 22.11 | 0.28 | 1.28 | 21.97 | 22.11 | 21.88 | 18587 |
| 1728599400 | 21.83 | -0.26 | -1.18 | 21.95 | 21.985 | 21.71 | 32609 |
| 1728513000 | 22.09 | -0.3 | -1.34 | 22.45 | 22.45 | 21.97 | 127866 |
| 1728426600 | 22.39 | 0.28 | 1.24 | 22.23 | 22.4997 | 22.1999 | 28030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
