Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

21.18 -0.08 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.86 18.91 18.67 18.78 90,299 -0.06(-0.33%)
Mar 30, 2023 18.88 18.88 18.80 18.85 7,506 -0.06(-0.29%)
Mar 29, 2023 18.78 18.91 18.77 18.90 22,401 +0.16(+0.84%)
Mar 28, 2023 18.67 18.74 18.63 18.74 3,384 +0.02(+0.13%)
Mar 27, 2023 18.63 18.72 18.63 18.72 34,110 +0.03(+0.17%)
Mar 24, 2023 18.58 18.69 18.51 18.69 44,461 -0.02(-0.08%)
Mar 23, 2023 18.70 18.80 18.69 18.71 7,999 +0.12(+0.64%)
Mar 22, 2023 18.63 18.63 18.57 18.59 13,881 -0.10(-0.55%)
Mar 21, 2023 18.55 18.69 18.54 18.69 14,216 +0.24(+1.32%)
Mar 20, 2023 18.36 18.49 18.36 18.45 74,786 +0.14(+0.77%)
Mar 17, 2023 18.46 18.46 18.30 18.30 111,435 -0.24(-1.32%)
Mar 16, 2023 18.37 18.56 18.34 18.55 52,317 +0.02(+0.08%)
Mar 15, 2023 18.37 18.54 18.36 18.53 40,030 -0.19(-1.01%)
Mar 14, 2023 18.60 18.97 18.59 18.72 68,767 +0.16(+0.85%)
Mar 13, 2023 18.38 18.72 18.35 18.56 27,004 -0.29(-1.55%)
Mar 10, 2023 18.97 19.22 18.86 18.86 28,757 -0.26(-1.36%)
Mar 09, 2023 18.71 19.12 18.71 19.12 26,635 +0.30(+1.59%)
Mar 08, 2023 18.63 18.82 18.58 18.82 37,826 +0.19(+1.02%)
Mar 07, 2023 18.42 18.67 18.42 18.63 11,817 -0.13(-0.68%)
Mar 06, 2023 18.96 18.98 18.75 18.75 17,248 -0.20(-1.08%)
Mar 03, 2023 19.04 19.04 18.70 18.96 8,556 +0.06(+0.33%)
Mar 02, 2023 18.53 18.96 18.53 18.89 49,857 +0.50(+2.74%)
Mar 01, 2023 18.15 18.47 18.13 18.39 46,035 +0.29(+1.61%)
Feb 28, 2023 18.34 18.34 18.04 18.10 68,532 +0.03(+0.17%)
Feb 27, 2023 17.97 18.19 17.97 18.07 46,910 +0.05(+0.26%)
Feb 24, 2023 18.03 18.04 17.94 18.02 75,675 +0.00(+0.00%)
Feb 23, 2023 17.77 18.17 17.56 18.02 141,768 +0.24(+1.37%)
Feb 22, 2023 17.76 17.85 17.72 17.78 115,459 -0.02(-0.09%)
Feb 21, 2023 17.90 17.99 17.78 17.79 127,674 -0.08(-0.44%)
Feb 17, 2023 17.82 17.96 17.78 17.87 120,619 +0.06(+0.31%)
Feb 16, 2023 17.72 17.90 17.69 17.82 73,384 +0.11(+0.62%)
Feb 15, 2023 17.76 17.83 17.70 17.70 73,873 -0.10(-0.58%)
Feb 14, 2023 17.81 17.87 17.79 17.81 13,092 +0.00(+0.00%)
Feb 13, 2023 17.73 17.86 17.70 17.81 34,362 +0.03(+0.18%)
Feb 10, 2023 17.74 17.86 17.74 17.78 19,703 -0.02(-0.09%)
Feb 09, 2023 17.85 17.91 17.79 17.79 8,265 -0.14(-0.80%)
Feb 08, 2023 17.84 18.04 17.84 17.93 33,123 +0.01(+0.05%)
Feb 07, 2023 17.93 17.98 17.87 17.93 36,965 -0.05(-0.26%)
Feb 06, 2023 18.05 18.07 17.93 17.97 22,245 -0.13(-0.74%)
Feb 03, 2023 17.96 18.11 17.91 18.11 18,462 +0.01(+0.04%)
Feb 02, 2023 17.83 18.11 17.68 18.10 47,308 +0.35(+2.00%)
Feb 01, 2023 17.76 17.87 17.70 17.74 35,289 -0.07(-0.40%)
Jan 31, 2023 17.93 17.93 17.72 17.82 26,719 -0.04(-0.22%)
Jan 30, 2023 17.89 17.90 17.81 17.85 17,457 -0.13(-0.74%)
Jan 27, 2023 18.04 18.13 17.98 17.99 19,652 -0.01(-0.04%)
Jan 26, 2023 18.00 18.04 17.94 18.00 4,523 -0.06(-0.35%)
Jan 25, 2023 18.12 18.14 18.01 18.06 42,048 -0.13(-0.69%)
Jan 24, 2023 18.15 18.28 18.14 18.19 25,200 -0.05(-0.29%)
Jan 23, 2023 18.18 18.30 18.13 18.24 60,081 -0.08(-0.44%)
Jan 20, 2023 18.26 18.32 18.23 18.32 24,702 -0.04(-0.21%)
Jan 19, 2023 18.26 18.37 18.22 18.36 46,387 -0.07(-0.38%)
Jan 18, 2023 18.55 18.55 18.36 18.43 19,452 -0.12(-0.64%)
Jan 17, 2023 18.35 18.56 18.21 18.55 44,271 +0.34(+1.86%)
Jan 13, 2023 18.17 18.32 18.09 18.21 25,429 +0.05(+0.26%)
Jan 12, 2023 18.04 18.33 17.98 18.16 69,117 +0.12(+0.65%)
Jan 11, 2023 17.96 18.06 17.93 18.04 42,361 +0.09(+0.48%)
Jan 10, 2023 18.05 18.11 17.96 17.96 93,203 -0.17(-0.96%)
Jan 09, 2023 17.93 18.13 17.85 18.13 54,681 +0.37(+2.06%)
Jan 06, 2023 17.66 17.78 17.66 17.76 1,187 +0.12(+0.69%)
Jan 05, 2023 17.85 17.85 17.46 17.64 234,482 -0.15(-0.85%)
Jan 04, 2023 17.84 17.85 17.64 17.79 12,304 -0.18(-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.