Skip to main content
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
15.09
-0.05 (-0.34%)
At close: Mar 6, 2026, 3:59 PM
15.05
-0.04 (-0.25%)
After-hours: Mar 6, 2026, 6:27 PM EST

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0515.0914.9915.0515.05-0.59%48,125
Mar 5, 202615.1515.1715.0715.1415.14-0.35%70,758
Mar 4, 202614.9415.2514.9415.2015.201.27%41,286
Mar 3, 202614.9615.0214.8815.0015.000.03%46,734
Mar 2, 202615.0315.0314.9515.0015.00-0.57%29,307
Feb 27, 202615.2115.2115.0515.0915.09-0.23%33,800
Feb 26, 202615.1615.1915.1215.1215.12-0.46%51,946
Feb 25, 202615.2915.2915.1915.1915.19-0.46%39,864
Feb 24, 202615.2515.2915.2515.2615.260.07%16,516
Feb 23, 202615.2215.2815.1615.2515.250.03%51,949
Feb 20, 202615.2615.2815.2215.2515.25-0.37%38,189
Feb 19, 202615.3215.3815.2515.3015.300.47%33,510
Feb 18, 202615.1515.2615.1515.2315.230.68%20,944
Feb 17, 202615.0915.2215.0915.1315.13-0.41%36,219
Feb 13, 202615.1515.2315.1515.1915.190.13%35,315
Feb 12, 202615.2215.2315.1515.1715.17-0.26%38,527
Feb 11, 202615.2415.3115.1515.2115.21-0.39%50,860
Feb 10, 202615.3815.3815.1915.2715.27-0.70%45,931
Feb 9, 202615.2415.4315.1815.3815.380.50%77,172
Feb 6, 202615.2915.3015.2215.3015.300.07%27,904
Feb 5, 202615.2615.2915.2215.2915.29-0.07%36,525
Feb 4, 202615.2215.3015.2115.3015.300.39%7,690
Feb 3, 202615.2315.2715.1915.2415.240.16%38,595
Feb 2, 202615.1115.2815.0915.2215.220.01%28,397
Jan 30, 202615.3015.3015.1615.2115.21-0.95%44,467
Jan 29, 202615.5515.5515.3515.3615.36-1.38%41,902
Jan 28, 202615.7215.7215.5315.5815.58-0.18%24,490
Jan 27, 202615.6015.6315.3915.6015.60-0.24%20,416
Jan 26, 202615.8115.8115.5415.6415.64-1.19%45,406
Jan 23, 202615.8315.9515.7915.8315.83-0.98%29,623
Jan 22, 202616.0916.0915.8615.9915.98-0.65%28,926
Jan 21, 202616.0516.0915.8616.0916.09-0.43%15,968
Jan 20, 202616.0716.2215.9416.1616.16-0.55%108,693
Jan 16, 202616.5816.5816.1516.2516.25-3.50%54,798
Jan 15, 202616.9917.0616.7016.8416.84-0.30%34,413
Jan 14, 202616.9116.9116.6516.8916.892.24%26,284
Jan 13, 202617.1717.3816.3916.5216.52-2.88%115,922
Jan 12, 202616.6517.2716.5717.0117.013.15%65,975
Jan 9, 202616.6216.8616.4216.4916.49-3.43%54,766
Jan 8, 202617.5417.5417.0717.0817.07-2.37%19,230
Jan 7, 202617.2317.5617.2317.4917.490.24%81,290
Jan 6, 202617.4517.5617.3617.4517.45-0.01%45,636
Jan 5, 202617.2917.5017.2517.4517.451.57%54,774
Jan 2, 202616.8917.9516.8817.1817.182.20%81,049
Dec 31, 202516.9316.9316.7616.8116.810.39%109,255
Dec 30, 202516.5716.7616.5716.7516.750.63%30,883
Dec 29, 202516.6016.6616.5416.6416.64-0.15%92,972
Dec 26, 202516.5416.7316.5416.6716.660.54%188,319
Dec 24, 202516.6316.6316.5316.5816.580.03%21,200
Dec 23, 202516.5416.6116.4616.5716.570.55%151,460
Dec 22, 202516.4716.5316.4216.4816.48-2.88%81,594
Dec 19, 202517.0017.0716.9216.9716.490.37%176,400
Dec 18, 202516.8317.0216.8116.9116.420.19%113,390
Dec 17, 202516.9216.9216.8216.8716.390.34%19,190
Dec 16, 202516.9517.0016.7416.8216.34-0.24%14,424
Dec 15, 202516.9016.9316.8416.8616.380.15%42,896
Dec 12, 202516.7916.8816.6416.8316.350.78%60,130
Dec 11, 202516.5416.7416.5416.7016.220.24%18,066
Dec 10, 202516.6016.6716.6016.6616.190.24%15,482
Dec 9, 202516.7216.7216.5116.6216.15-0.48%204,058
Dec 8, 202516.7516.7816.5916.7016.220.12%57,490
Dec 5, 202516.4116.6816.3516.6816.211.89%117,352
Dec 4, 202516.2316.3816.2316.3715.900.86%23,604
Dec 3, 202516.0916.3016.0916.2315.770.62%11,303
Dec 2, 202516.0016.5216.0016.1315.67-26,271
Dec 1, 202516.1516.2416.0616.1315.670.19%64,846
Nov 28, 202516.0516.2516.0516.1015.64-19,423
Nov 26, 202516.6116.6116.0116.1015.64-2.42%50,321
Nov 25, 202516.6416.6716.5016.5016.03-0.72%16,792
Nov 24, 202516.5616.7316.5616.6216.15-0.16%58,952
Nov 21, 202516.6816.7016.6516.6516.17-0.20%6,143
Nov 20, 202516.7016.7716.6616.6816.21-0.09%19,539
Nov 19, 202516.7716.8216.6316.7016.220.15%39,534
Nov 18, 202516.6216.7316.6216.6716.200.85%36,404
Nov 17, 202516.6416.6416.5116.5316.06-0.72%17,678
Nov 14, 202516.6216.7016.5516.6516.18-0.77%33,008
Nov 13, 202516.6516.7916.6216.7816.300.75%71,524
Nov 12, 202516.7416.7816.6016.6616.18-0.33%28,821
Nov 11, 202516.7316.7516.6716.7116.230.06%32,796
Nov 10, 202516.8516.8516.7016.7016.22-0.77%57,492
Nov 7, 202516.8516.9716.6716.8316.35-0.47%50,515
Nov 6, 202516.9016.9116.7416.9116.430.36%50,945
Nov 5, 202517.0217.0216.8216.8516.37-0.94%42,577
Nov 4, 202517.1017.1416.9517.0116.53-16,529
Nov 3, 202517.5517.5517.0117.0116.53-3.19%43,590
Oct 31, 202517.8317.8917.5017.5717.07-1.46%46,253
Oct 30, 202517.8617.9617.7917.8317.32-0.06%10,941
Oct 29, 202517.6918.0117.4617.8417.331.02%32,029
Oct 28, 202517.8117.8117.6217.6617.16-0.45%17,680
Oct 27, 202517.6917.7517.6317.7417.230.11%42,563
Oct 24, 202517.7417.7517.6817.7217.220.17%20,523
Oct 23, 202517.7017.7617.6517.6917.19-0.34%31,469
Oct 22, 202517.8017.8217.7017.7517.240.20%9,934
Oct 21, 202517.8517.8917.6817.7217.21-0.79%62,003
Oct 20, 202517.9418.0017.8517.8617.35-0.69%16,707
Oct 17, 202518.0018.0017.9317.9817.47-0.11%64,848
Oct 16, 202517.9518.0417.9518.0017.490.25%11,104
Oct 15, 202517.9717.9717.9017.9617.44-0.03%32,478
Oct 14, 202518.0018.0517.9317.9617.45-0.22%19,377
Oct 13, 202517.9918.0017.9318.0017.490.73%19,530