Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

28.65 +0.42 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.04 22.04 21.78 21.89 21,743 -0.05(-0.22%)
Jan 30, 2023 21.98 22.00 21.88 21.94 14,206 -0.16(-0.74%)
Jan 27, 2023 22.16 22.28 22.09 22.10 15,993 -0.01(-0.04%)
Jan 26, 2023 22.11 22.17 22.04 22.11 3,680 -0.08(-0.35%)
Jan 25, 2023 22.27 22.29 22.13 22.19 34,218 -0.15(-0.69%)
Jan 24, 2023 22.31 22.46 22.29 22.35 20,507 -0.07(-0.29%)
Jan 23, 2023 22.34 22.48 22.27 22.41 48,893 -0.10(-0.44%)
Jan 20, 2023 22.44 22.51 22.40 22.51 20,102 -0.05(-0.21%)
Jan 19, 2023 22.44 22.57 22.39 22.56 37,749 -0.09(-0.38%)
Jan 18, 2023 22.79 22.79 22.56 22.65 15,829 -0.15(-0.64%)
Jan 17, 2023 22.55 22.80 22.38 22.79 36,027 +0.42(+1.86%)
Jan 13, 2023 22.33 22.51 22.23 22.38 20,694 +0.06(+0.26%)
Jan 12, 2023 22.17 22.52 22.09 22.32 56,247 +0.15(+0.65%)
Jan 11, 2023 22.08 22.19 22.04 22.17 34,473 +0.11(+0.48%)
Jan 10, 2023 22.18 22.25 22.07 22.07 75,847 -0.21(-0.96%)
Jan 09, 2023 22.03 22.28 21.93 22.28 44,498 +0.45(+2.06%)
Jan 06, 2023 21.70 21.85 21.70 21.83 966 +0.15(+0.69%)
Jan 05, 2023 21.93 21.94 21.46 21.68 190,818 -0.19(-0.85%)
Jan 04, 2023 21.92 21.94 21.68 21.86 10,013 -0.22(-1.00%)
Jan 03, 2023 22.32 22.42 21.97 22.09 51,948 -0.41(-1.81%)
Dec 30, 2022 22.29 22.57 22.22 22.49 9,196 +0.17(+0.78%)
Dec 29, 2022 22.13 22.46 22.09 22.32 35,160 +0.14(+0.61%)
Dec 28, 2022 22.61 22.85 22.17 22.18 43,119 -0.53(-2.32%)
Dec 27, 2022 22.66 22.91 22.65 22.71 45,295 +0.32(+1.42%)
Dec 23, 2022 22.48 22.60 22.39 22.39 37,253 -0.12(-0.52%)
Dec 22, 2022 22.49 22.54 22.39 22.51 17,434 +0.08(+0.35%)
Dec 21, 2022 22.37 22.43 22.30 22.43 28,541 +0.00(+0.00%)
Dec 20, 2022 22.50 22.51 22.28 22.43 11,828 +0.09(+0.40%)
Dec 19, 2022 22.45 22.46 22.20 22.34 31,068 +0.05(+0.22%)
Dec 16, 2022 22.25 22.34 22.20 22.29 50,490 -0.04(-0.16%)
Dec 15, 2022 22.16 22.38 22.03 22.33 36,951 +0.14(+0.65%)
Dec 14, 2022 21.96 22.35 21.96 22.18 63,705 -0.01(-0.06%)
Dec 13, 2022 22.03 22.38 22.02 22.20 16,475 +0.12(+0.52%)
Dec 12, 2022 21.96 22.14 21.89 22.08 28,420 +0.31(+1.42%)
Dec 09, 2022 21.68 21.88 21.43 21.77 189,862 +0.16(+0.75%)
Dec 08, 2022 21.69 21.75 20.88 21.61 70,210 -0.12(-0.57%)
Dec 07, 2022 21.64 21.73 21.64 21.73 81,958 +0.18(+0.85%)
Dec 06, 2022 21.51 21.59 21.32 21.55 66,965 -0.00(-0.01%)
Dec 05, 2022 21.68 21.86 21.55 21.55 21,147 -0.07(-0.35%)
Dec 02, 2022 21.61 21.73 21.19 21.63 48,339 +0.20(+0.94%)
Dec 01, 2022 21.25 21.43 20.43 21.43 13,353 +0.31(+1.47%)
Nov 30, 2022 21.02 21.20 21.02 21.11 8,632 +0.37(+1.77%)
Nov 29, 2022 20.82 21.01 20.66 20.75 148,499 -0.05(-0.23%)
Nov 28, 2022 21.35 21.39 20.74 20.80 43,023 -0.65(-3.04%)
Nov 25, 2022 21.37 21.62 21.37 21.45 10,219 -0.09(-0.44%)
Nov 23, 2022 22.20 22.22 21.52 21.54 20,791 -0.54(-2.44%)
Nov 22, 2022 22.11 22.24 22.08 22.08 39,544 +0.00(+0.00%)
Nov 21, 2022 22.24 22.24 21.98 22.08 14,125 -0.10(-0.44%)
Nov 18, 2022 22.28 22.28 22.03 22.18 128,997 -0.42(-1.84%)
Nov 17, 2022 22.31 22.59 22.27 22.59 87,517 +0.22(+0.99%)
Nov 16, 2022 22.16 22.45 22.07 22.37 108,983 +0.27(+1.22%)
Nov 15, 2022 22.18 22.22 22.04 22.10 8,453 -0.08(-0.35%)
Nov 14, 2022 22.22 22.38 22.04 22.18 55,632 -0.06(-0.26%)
Nov 11, 2022 22.49 22.51 22.23 22.23 1,651 -0.11(-0.48%)
Nov 10, 2022 22.53 22.53 22.25 22.34 27,217 -0.03(-0.13%)
Nov 09, 2022 22.27 22.37 22.27 22.37 13,712 -0.17(-0.74%)
Nov 08, 2022 22.46 22.54 22.39 22.54 29,088 -0.02(-0.07%)
Nov 07, 2022 22.52 22.69 22.48 22.55 12,670 +0.09(+0.39%)
Nov 04, 2022 22.59 22.81 22.38 22.47 38,323 -0.32(-1.40%)
Nov 03, 2022 23.20 23.20 22.53 22.79 98,304 -0.38(-1.62%)
Nov 02, 2022 23.30 23.47 23.07 23.16 20,967 -0.15(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.