Skip to main content
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
16.68
+0.31 (1.89%)
Dec 5, 2025, 4:00 PM EST - Market closed

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4116.6816.3516.6816.681.89%117,352
Dec 4, 202516.2316.3816.2316.3716.370.86%23,604
Dec 3, 202516.0916.3016.0916.2316.230.62%11,301
Dec 2, 202516.0016.5216.0016.1316.13-26,271
Dec 1, 202516.1516.2416.0616.1316.130.19%64,846
Nov 28, 202516.0516.2516.0516.1016.10-19,423
Nov 26, 202516.6116.6116.0116.1016.10-2.42%50,321
Nov 25, 202516.6416.6716.5016.5016.50-0.72%16,792
Nov 24, 202516.5616.7316.5616.6216.62-0.16%58,952
Nov 21, 202516.6816.7016.6516.6516.65-0.20%6,143
Nov 20, 202516.7016.7716.6616.6816.68-0.09%19,536
Nov 19, 202516.7716.8216.6316.7016.700.15%39,534
Nov 18, 202516.6216.7316.6216.6716.670.85%36,404
Nov 17, 202516.6416.6416.5116.5316.53-0.72%17,678
Nov 14, 202516.6216.7016.5516.6516.65-0.77%33,008
Nov 13, 202516.6516.7916.6216.7816.780.75%71,524
Nov 12, 202516.7416.7816.6016.6616.66-0.33%28,821
Nov 11, 202516.7316.7516.6716.7116.710.06%32,796
Nov 10, 202516.8516.8516.7016.7016.70-0.77%57,492
Nov 7, 202516.8516.9716.6716.8316.83-0.47%50,515
Nov 6, 202516.9016.9116.7416.9116.910.36%50,945
Nov 5, 202517.0217.0216.8216.8516.85-0.94%42,577
Nov 4, 202517.1017.1416.9517.0117.01-16,529
Nov 3, 202517.5517.5517.0117.0117.01-3.19%43,590
Oct 31, 202517.8317.8917.5017.5717.57-1.46%46,253
Oct 30, 202517.8617.9617.7917.8317.83-0.06%10,941
Oct 29, 202517.6918.0117.4617.8417.841.02%32,029
Oct 28, 202517.8117.8117.6217.6617.66-0.45%17,680
Oct 27, 202517.6917.7517.6317.7417.740.11%42,563
Oct 24, 202517.7417.7517.6817.7217.720.17%20,523
Oct 23, 202517.7017.7617.6517.6917.69-0.34%31,469
Oct 22, 202517.8017.8217.7017.7517.750.20%9,934
Oct 21, 202517.8517.8917.6817.7217.72-0.79%62,003
Oct 20, 202517.9418.0017.8517.8617.86-0.69%16,707
Oct 17, 202518.0018.0017.9317.9817.98-0.11%64,848
Oct 16, 202517.9518.0417.9518.0018.000.25%11,104
Oct 15, 202517.9717.9717.9017.9617.96-0.03%32,478
Oct 14, 202518.0018.0517.9317.9617.96-0.22%19,377
Oct 13, 202517.9918.0017.9318.0018.000.73%19,530
Oct 10, 202517.8017.9817.8017.8717.870.34%27,310
Oct 9, 202517.7717.8117.7017.8117.81-0.06%29,030
Oct 8, 202517.7217.8517.6717.8217.820.28%17,659
Oct 7, 202517.6617.7717.6417.7717.770.17%16,120
Oct 6, 202517.7017.7917.7017.7417.740.40%11,582
Oct 3, 202517.5917.7417.5917.6717.670.80%37,285
Oct 2, 202517.2017.5517.2017.5317.531.56%699,140
Oct 1, 202517.1917.2817.1117.2617.261.11%40,314
Sep 30, 202517.0117.1217.0017.0717.070.12%36,820
Sep 29, 202517.1617.1617.0117.0517.05-1.04%47,108
Sep 26, 202517.1217.3117.0717.2317.230.94%20,485
Sep 25, 202517.1517.1817.0717.0717.07-0.70%20,400
Sep 24, 202517.0917.2417.0617.1917.19-0.17%11,196
Sep 23, 202517.1517.2317.1217.2217.220.41%100,753
Sep 22, 202517.3417.4917.1517.1517.15-0.98%142,953
Sep 19, 202517.4517.4517.1917.3217.320.52%82,177
Sep 18, 202517.2917.2917.0017.2317.230.53%212,240
Sep 17, 202517.3117.3917.0717.1417.14-1.95%266,057
Sep 16, 202517.7517.7517.3717.4817.48-2.51%146,673
Sep 15, 202518.0718.1617.8517.9317.931.99%91,053
Sep 12, 202517.4017.6517.2517.5817.582.09%90,607
Sep 11, 202517.0417.3216.9117.2217.222.93%222,699
Sep 10, 202516.3417.1316.3316.7316.736.56%132,343
Sep 9, 202515.4815.7915.3615.7015.700.96%83,825
Sep 8, 202515.9616.0415.5515.5515.55-2.56%108,982
Sep 5, 202515.9016.0315.0515.9615.960.12%141,159
Sep 4, 202516.0716.0715.8715.9415.94-0.93%32,076
Sep 3, 202516.1816.2016.0516.0916.09-0.80%193,684
Sep 2, 202516.4116.4416.1016.2216.220.25%104,061
Aug 29, 202516.1316.2216.1316.1816.18-0.12%55,970
Aug 28, 202515.9616.2015.9416.2016.201.44%121,513
Aug 27, 202515.7816.1715.7815.9715.970.31%98,801
Aug 26, 202515.8615.9515.7715.9215.920.89%19,768
Aug 25, 202515.7115.8515.7115.7815.78-0.63%8,219
Aug 22, 202515.8715.8815.7715.8815.880.25%418,261
Aug 21, 202516.0616.0615.8015.8415.84-0.50%24,595
Aug 20, 202515.8016.1015.7815.9215.920.51%70,760
Aug 19, 202515.6715.9515.6515.8415.841.28%48,952
Aug 18, 202515.5115.6715.4815.6415.640.45%29,347
Aug 15, 202515.4615.5715.4515.5715.57-0.32%23,641
Aug 14, 202515.5615.6215.4615.6215.620.26%28,513
Aug 13, 202515.6415.6415.4815.5815.58-0.13%35,330
Aug 12, 202515.6015.6115.5115.6015.600.06%4,283
Aug 11, 202515.5915.6315.5115.5915.590.39%31,854
Aug 8, 202515.4815.5915.4615.5315.530.06%673,024
Aug 7, 202515.5215.5215.4615.5215.520.26%13,928
Aug 6, 202515.4815.4915.3915.4815.48-0.06%6,661
Aug 5, 202515.3815.5015.3715.4915.490.72%13,731
Aug 4, 202515.3515.4115.3215.3815.38-0.54%4,601
Aug 1, 202515.5415.5415.3615.4615.46-0.05%3,913
Jul 31, 202515.6515.6515.4615.4715.47-0.83%28,950
Jul 30, 202515.5415.6215.5215.6015.600.39%17,674
Jul 29, 202515.3715.6015.3115.5415.541.57%18,243
Jul 28, 202515.2815.3515.2815.3015.30-0.22%9,711
Jul 25, 202515.3415.3615.2915.3315.33-0.05%8,003
Jul 24, 202515.3715.3715.2315.3415.34-0.32%20,451
Jul 23, 202515.3915.4215.3715.3915.39-0.39%6,641
Jul 22, 202515.4415.4715.3915.4515.450.46%2,565
Jul 21, 202515.4515.4715.3615.3815.38-0.58%16,369
Jul 18, 202515.4515.5015.4015.4715.47-0.19%20,136
Jul 17, 202515.5115.5515.4915.5015.500.19%47,703