Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

23.72 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 23.58 23.72 23.49 23.72 35,033 -0.02(-0.08%)
Mar 23, 2023 23.73 23.86 23.72 23.74 6,303 +0.15(+0.64%)
Mar 22, 2023 23.65 23.65 23.57 23.59 10,938 -0.13(-0.55%)
Mar 21, 2023 23.54 23.72 23.53 23.72 11,202 +0.31(+1.32%)
Mar 20, 2023 23.30 23.46 23.30 23.41 58,927 +0.18(+0.77%)
Mar 17, 2023 23.43 23.43 23.23 23.23 87,804 -0.31(-1.32%)
Mar 16, 2023 23.32 23.56 23.28 23.54 41,223 +0.02(+0.09%)
Mar 15, 2023 23.31 23.53 23.30 23.52 31,541 -0.24(-1.01%)
Mar 14, 2023 23.60 24.07 23.59 23.76 54,184 +0.20(+0.85%)
Mar 13, 2023 23.33 23.75 23.29 23.56 21,278 -0.37(-1.55%)
Mar 10, 2023 24.08 24.39 23.93 23.93 22,659 -0.33(-1.36%)
Mar 09, 2023 23.74 24.26 23.74 24.26 20,987 +0.38(+1.59%)
Mar 08, 2023 23.65 23.88 23.58 23.88 29,805 +0.24(+1.02%)
Mar 07, 2023 23.38 23.70 23.38 23.64 9,311 -0.16(-0.68%)
Mar 06, 2023 24.06 24.09 23.80 23.80 13,591 -0.26(-1.08%)
Mar 03, 2023 24.16 24.16 23.73 24.06 6,742 +0.08(+0.33%)
Mar 02, 2023 23.52 24.06 23.52 23.98 39,284 +0.64(+2.74%)
Mar 01, 2023 23.03 23.44 23.01 23.34 36,273 +0.37(+1.61%)
Feb 28, 2023 23.27 23.27 22.89 22.97 53,999 +0.04(+0.17%)
Feb 27, 2023 22.81 23.09 22.81 22.93 36,962 +0.06(+0.26%)
Feb 24, 2023 22.88 22.90 22.77 22.87 59,627 +0.00(+0.00%)
Feb 23, 2023 22.55 23.06 22.28 22.87 111,704 +0.31(+1.37%)
Feb 22, 2023 22.54 22.65 22.48 22.56 90,974 -0.02(-0.09%)
Feb 21, 2023 22.72 22.83 22.56 22.58 100,599 -0.10(-0.44%)
Feb 17, 2023 22.61 22.80 22.56 22.68 95,040 +0.07(+0.31%)
Feb 16, 2023 22.49 22.72 22.45 22.61 57,822 +0.14(+0.62%)
Feb 15, 2023 22.54 22.63 22.46 22.47 58,207 -0.13(-0.58%)
Feb 14, 2023 22.60 22.68 22.58 22.60 10,316 +0.00(+0.00%)
Feb 13, 2023 22.50 22.67 22.47 22.60 27,075 +0.04(+0.18%)
Feb 10, 2023 22.52 22.67 22.51 22.56 15,525 -0.02(-0.09%)
Feb 09, 2023 22.66 22.73 22.58 22.58 6,513 -0.18(-0.80%)
Feb 08, 2023 22.64 22.90 22.64 22.76 26,099 +0.01(+0.05%)
Feb 07, 2023 22.76 22.82 22.68 22.75 29,126 -0.06(-0.26%)
Feb 06, 2023 22.91 22.93 22.75 22.81 17,528 -0.17(-0.74%)
Feb 03, 2023 22.80 22.98 22.73 22.98 14,547 +0.01(+0.04%)
Feb 02, 2023 22.63 22.98 22.44 22.97 37,276 +0.45(+2.00%)
Feb 01, 2023 22.54 22.68 22.46 22.52 27,806 -0.09(-0.40%)
Jan 31, 2023 22.76 22.76 22.49 22.61 21,053 -0.05(-0.22%)
Jan 30, 2023 22.70 22.72 22.60 22.66 13,755 -0.17(-0.74%)
Jan 27, 2023 22.89 23.01 22.82 22.83 15,485 -0.01(-0.04%)
Jan 26, 2023 22.84 22.90 22.77 22.84 3,564 -0.08(-0.35%)
Jan 25, 2023 23.00 23.02 22.86 22.92 33,131 -0.16(-0.69%)
Jan 24, 2023 23.04 23.20 23.02 23.08 19,856 -0.07(-0.29%)
Jan 23, 2023 23.07 23.22 23.00 23.15 47,340 -0.10(-0.44%)
Jan 20, 2023 23.18 23.25 23.14 23.25 19,464 -0.05(-0.21%)
Jan 19, 2023 23.18 23.31 23.12 23.30 36,550 -0.09(-0.38%)
Jan 18, 2023 23.54 23.54 23.30 23.39 15,327 -0.15(-0.64%)
Jan 17, 2023 23.29 23.55 23.11 23.54 34,883 +0.43(+1.86%)
Jan 13, 2023 23.07 23.25 22.96 23.11 20,037 +0.06(+0.26%)
Jan 12, 2023 22.90 23.26 22.82 23.05 54,460 +0.15(+0.66%)
Jan 11, 2023 22.80 22.92 22.76 22.90 33,378 +0.11(+0.48%)
Jan 10, 2023 22.91 22.98 22.79 22.79 73,438 -0.22(-0.96%)
Jan 09, 2023 22.75 23.01 22.65 23.01 43,085 +0.46(+2.06%)
Jan 06, 2023 22.41 22.57 22.41 22.55 936 +0.16(+0.69%)
Jan 05, 2023 22.65 22.66 22.16 22.39 184,756 -0.19(-0.85%)
Jan 04, 2023 22.64 22.66 22.39 22.58 9,695 -0.23(-1.00%)
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.