KraneShares California Carbon Allowance Strategy ETF (KCCA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.722891566265 | 16.6 | 17.0259 | 16.33 | 60182 | 16.6944458 | SP |
| 4 | -0.32 | -1.90476190476 | 16.8 | 17.16 | 15.99 | 70038 | 16.59686135 | SP |
| 12 | -3.77 | -18.6172839506 | 20.25 | 20.75 | 15.99 | 152567 | 19.07625757 | SP |
| 26 | -3.17 | -16.1323155216 | 19.65 | 23.39 | 15.99 | 99827 | 19.69676698 | SP |
| 52 | -14.12 | -46.1437908497 | 30.6 | 31.34 | 15.99 | 89696 | 22.32722347 | SP |
| 156 | -7.56 | -31.4475873544 | 24.04 | 31.52 | 15.99 | 62162 | 23.97996225 | SP |
| 260 | -9.02 | -35.3725490196 | 25.5 | 31.52 | 15.99 | 66884 | 24.43702409 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 16.6953 | -0.32 | -1.91 | 17 | 17 | 16.62 | 48851 |
| 1739575800 | 17.02 | 0.44 | 2.65 | 16.629999 | 17.0259 | 16.629999 | 65801 |
| 1739489400 | 16.579999 | 0.16 | 0.97 | 16.329999 | 16.62 | 16.329999 | 82106 |
| 1739403000 | 16.42 | 0.04 | 0.24 | 16.6 | 16.6 | 16.34 | 43968 |
| 1739316600 | 16.379999 | 0.28 | 1.74 | 16 | 16.379999 | 15.99 | 236080 |
| 1739230200 | 16.1 | -0.14 | -0.86 | 16.149999 | 16.21 | 16.02 | 36100 |
| 1738971000 | 16.239999 | -0.1 | -0.61 | 16.26 | 16.26 | 16.07 | 37332 |
| 1738884600 | 16.34 | -0.14 | -0.84 | 16.34 | 16.41 | 16.25 | 104438 |
| 1738798200 | 16.477599 | -0.09 | -0.56 | 16.629999 | 16.71 | 16.3811 | 90687 |
| 1738711800 | 16.57 | 0.02 | 0.12 | 16.68 | 16.76 | 16.55 | 7613 |
| 1738625400 | 16.55 | -0.31 | -1.84 | 16.51 | 16.95 | 16.51 | 31640 |
| 1738366200 | 16.86 | 0.11 | 0.66 | 16.76 | 16.86 | 16.579999 | 77870 |
| 1738279800 | 16.75 | -0.09 | -0.53 | 16.93 | 17.0971 | 16.67 | 76646 |
| 1738193400 | 16.84 | 0.24 | 1.45 | 16.67 | 16.98 | 16.489999 | 34972 |
| 1738107000 | 16.6 | 0.17 | 1.03 | 16.25 | 16.78 | 16.149999 | 95664 |
| 1738020600 | 16.43 | -0.42 | -2.49 | 16.69 | 16.84 | 16.399999 | 48134 |
| 1737761400 | 16.85 | -0.27 | -1.58 | 16.83 | 16.93 | 16.66 | 35222 |
| 1737675000 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1737588600 | 17.12 | 0.06 | 0.35 | 16.8 | 17.16 | 16.689499 | 107545 |
| 1737502200 | 17.06 | -0.39 | -2.23 | 17.36 | 17.36 | 16.7228 | 73016 |
| 1737156600 | 17.45 | -0.1 | -0.57 | 17.55 | 17.78 | 17.4 | 13072 |
| 1737070200 | 17.55 | 0.24 | 1.39 | 17.31 | 17.9 | 17.31 | 38387 |
| 1736983800 | 17.31 | -0.07 | -0.40 | 16.96 | 17.6599 | 16.81 | 149123 |
| 1736897400 | 17.38 | -1.65 | -8.65 | 18.98 | 18.98 | 17.38 | 76234 |
| 1736811000 | 19.026 | 0.33 | 1.74 | 18.7 | 19.0381 | 18.7 | 9790 |
| 1736551800 | 18.7 | -0.2 | -1.06 | 18.86 | 18.8891 | 18.66 | 56816 |
| 1736379000 | 18.9 | -0.59 | -3.03 | 19.33 | 19.33 | 18.7334 | 16325 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
