Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

29.00 -0.20 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 29.02 29.37 28.92 29.20 46,743 +0.21(+0.72%)
Apr 11, 2024 28.89 29.28 28.89 28.99 84,920 +0.22(+0.76%)
Apr 10, 2024 28.70 28.78 28.48 28.77 18,379 -0.07(-0.24%)
Apr 09, 2024 28.20 29.13 28.10 28.84 96,357 +0.86(+3.07%)
Apr 08, 2024 28.30 28.30 27.80 27.98 43,554 -0.35(-1.24%)
Apr 05, 2024 28.40 28.54 28.08 28.33 51,472 -0.14(-0.49%)
Apr 04, 2024 28.89 28.91 28.34 28.47 58,364 -0.34(-1.18%)
Apr 03, 2024 28.98 29.12 28.75 28.81 61,749 -0.16(-0.55%)
Apr 02, 2024 28.80 29.00 28.65 28.97 147,870 -0.07(-0.24%)
Apr 01, 2024 28.66 29.19 28.46 29.04 46,056 +0.39(+1.36%)
Mar 28, 2024 28.22 28.69 28.11 28.65 50,132 +0.42(+1.49%)
Mar 27, 2024 28.27 28.38 27.79 28.23 50,192 +0.24(+0.86%)
Mar 26, 2024 28.39 28.39 27.66 27.99 164,395 -0.78(-2.71%)
Mar 25, 2024 29.69 29.74 28.07 28.77 350,264 -0.58(-1.98%)
Mar 22, 2024 29.75 29.78 29.33 29.35 24,077 -0.43(-1.44%)
Mar 21, 2024 29.13 29.78 29.13 29.78 8,998 +0.68(+2.34%)
Mar 20, 2024 28.77 29.40 28.77 29.10 26,261 +0.50(+1.75%)
Mar 19, 2024 28.21 28.68 28.20 28.60 84,570 +0.13(+0.46%)
Mar 18, 2024 28.59 28.59 28.38 28.47 19,509 -0.02(-0.07%)
Mar 15, 2024 28.75 29.31 28.39 28.49 73,214 +0.56(+2.01%)
Mar 14, 2024 25.46 28.32 25.14 27.93 579,585 +0.77(+2.84%)
Mar 13, 2024 27.80 28.38 27.10 27.16 130,223 -2.13(-7.27%)
Mar 12, 2024 29.35 29.43 29.25 29.29 6,941 -0.28(-0.95%)
Mar 11, 2024 29.66 29.68 29.48 29.57 16,540 -0.10(-0.34%)
Mar 08, 2024 29.82 29.86 29.65 29.67 42,686 -0.29(-0.97%)
Mar 07, 2024 29.96 30.08 29.89 29.96 20,351 -0.02(-0.07%)
Mar 06, 2024 30.20 30.20 29.74 29.98 21,658 -0.23(-0.76%)
Mar 05, 2024 30.36 30.43 30.18 30.21 18,790 -0.03(-0.10%)
Mar 04, 2024 30.40 30.53 30.23 30.24 12,042 -0.39(-1.27%)
Mar 01, 2024 30.40 30.63 30.30 30.63 30,690 +0.23(+0.76%)
Feb 29, 2024 30.24 30.45 30.06 30.40 68,820 +0.30(+1.00%)
Feb 28, 2024 30.21 30.41 30.10 30.10 32,392 +0.10(+0.33%)
Feb 27, 2024 30.36 30.40 29.46 30.00 49,783 -0.51(-1.67%)
Feb 26, 2024 30.85 30.86 30.45 30.51 24,620 -0.34(-1.09%)
Feb 23, 2024 31.00 31.02 30.81 30.85 41,008 -0.17(-0.56%)
Feb 22, 2024 30.43 31.34 30.43 31.02 100,709 +0.64(+2.11%)
Feb 21, 2024 30.34 30.55 30.34 30.38 19,400 -0.01(-0.03%)
Feb 20, 2024 30.60 30.60 30.28 30.39 138,196 -0.27(-0.88%)
Feb 16, 2024 30.76 30.80 30.58 30.66 19,354 -0.01(-0.03%)
Feb 15, 2024 30.75 30.86 30.67 30.67 27,870 -0.16(-0.52%)
Feb 14, 2024 30.69 30.83 30.61 30.83 22,656 +0.04(+0.13%)
Feb 13, 2024 30.76 30.93 30.62 30.79 24,908 -0.05(-0.16%)
Feb 12, 2024 30.91 31.04 30.84 30.84 26,522 -0.10(-0.32%)
Feb 09, 2024 30.81 31.02 30.81 30.94 39,997 -0.11(-0.35%)
Feb 08, 2024 31.01 31.10 30.99 31.05 6,692 -0.07(-0.22%)
Feb 07, 2024 31.30 31.30 31.02 31.12 53,493 -0.20(-0.64%)
Feb 06, 2024 31.40 31.52 31.21 31.32 104,132 -0.17(-0.54%)
Feb 05, 2024 31.50 31.50 31.31 31.49 25,497 +0.09(+0.29%)
Feb 02, 2024 31.35 31.40 31.25 31.40 53,711 +0.08(+0.26%)
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.