Skip to main content
KraneShares California Carbon Allowance Strategy ETF (KCCA)
NYSEARCA: KCCA · Real-Time Price · USD
14.98
+0.03 (0.23%)
At close: Apr 28, 2026, 3:59 PM
14.90
-0.08 (-0.53%)
After-hours: Apr 28, 2026, 6:19 PM EDT

KCCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9315.0214.9014.9014.90-0.30%25,084
Apr 27, 202614.8914.9814.8914.9514.950.30%5,627
Apr 24, 202614.9614.9814.9014.9014.90-0.54%26,397
Apr 23, 202614.9114.9914.9114.9814.980.14%36,304
Apr 22, 202614.9514.9714.9414.9614.960.07%3,770
Apr 21, 202615.0015.0314.9514.9514.95-0.53%12,240
Apr 20, 202614.9615.0314.9415.0315.030.20%18,063
Apr 17, 202614.9115.0014.9115.0015.000.47%32,789
Apr 16, 202615.0015.0014.8814.9314.93-0.07%35,338
Apr 15, 202614.9515.1214.9414.9414.94-0.20%14,440
Apr 14, 202614.9815.2814.9314.9714.97-0.40%43,858
Apr 13, 202614.8915.0314.8915.0315.031.14%57,876
Apr 10, 202614.8314.9014.8314.8614.860.21%8,267
Apr 9, 202614.9314.9314.8214.8314.83-0.60%27,912
Apr 8, 202614.8814.9314.8414.9214.920.57%13,598
Apr 7, 202614.8914.8914.7814.8414.84-0.47%22,344
Apr 6, 202614.9014.9514.8514.9114.910.03%26,793
Apr 2, 202614.8414.9214.8014.9014.90-0.40%12,512
Apr 1, 202614.8614.9614.8614.9614.960.94%19,104
Mar 31, 202614.9014.9514.8014.8214.82-1.00%29,917
Mar 30, 202614.9214.9714.9214.9714.97-0.23%56,130
Mar 27, 202615.4715.4714.9415.0115.01-0.30%10,955
Mar 26, 202615.0815.0814.9715.0515.05-0.03%44,161
Mar 25, 202614.9815.0614.9815.0615.060.23%11,084
Mar 24, 202615.0415.0514.9315.0215.020.94%74,146
Mar 23, 202614.8214.9914.8214.8814.880.12%82,107
Mar 20, 202614.7414.9014.7414.8614.860.28%9,941
Mar 19, 202614.8314.8314.7714.8214.82-0.60%18,881
Mar 18, 202614.8514.9214.8014.9114.910.13%10,980
Mar 17, 202614.7714.9014.7714.8914.890.51%25,725
Mar 16, 202614.7014.9114.7014.8114.81-0.31%38,785
Mar 13, 202614.7014.9814.5714.8614.86-0.07%62,110
Mar 12, 202614.9714.9814.8314.8714.87-0.46%47,046
Mar 11, 202614.9815.0014.9414.9414.94-0.30%16,846
Mar 10, 202614.9915.0114.9414.9914.990.20%30,969
Mar 9, 202615.0515.0514.9514.9614.96-0.64%19,949
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