Dark

KCCA
KraneShares California Carbon Allowance Strategy ETF
stock NYSE ETF

At Close

Jul 23, 2026 3:59:30 PM EDT

16.82USD+0.059%(+0.01)12,151

16.60Bid 16.82Ask 0.22Spread

Pre-market

0.00USD-100.000%(-16.81)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

16.67USD-0.892%(-0.15)224

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	17.0600	17.0600	16.2800	16.810000	-1.523%	17,159	0.000%
2026-07-22	17.0800	17.2000	17.0400	17.070000	+0.412%	7,117	-1.523%
2026-07-21	17.0100	17.1199	17.0000	17.000000	0.000%	4,358	-1.118%
2026-07-20	17.0500	17.1800	17.0000	17.000000	-0.932%	6,045	-1.118%
2026-07-17	17.1700	17.2400	17.1000	17.160000	+0.117%	11,786	-2.040%
2026-07-16	17.2301	17.2400	17.0900	17.140000	-1.466%	11,952	-1.925%
2026-07-15	17.4500	17.5100	17.3700	17.395000	-0.429%	11,007	-3.363%
2026-07-14	17.5000	17.5500	17.4600	17.470000	+0.345%	12,967	-3.778%
2026-07-13	17.4490	17.4800	17.4100	17.410000	0.000%	70,788	-3.446%
2026-07-10	17.3400	17.4200	17.3350	17.410000	+0.986%	39,239	-3.446%
2026-07-09	17.3400	17.3400	17.2150	17.240000	+0.046%	7,647	-2.494%
2026-07-08	17.4000	17.4000	17.2200	17.232100	+0.245%	15,291	-2.449%
2026-07-07	17.4000	17.4000	17.1600	17.190000	+0.175%	5,790	-2.211%
2026-07-06	17.0800	17.2850	17.0800	17.160000	+0.468%	15,203	-2.040%
2026-07-02	17.0600	17.0900	17.0408	17.080000	+0.294%	3,088	-1.581%
2026-07-01	17.0000	17.0700	16.9800	17.030000	+0.147%	39,125	-1.292%
2026-06-30	16.9206	17.0200	16.9206	17.005000	-0.205%	6,812	-1.147%
2026-06-29	17.0000	17.1300	17.0000	17.040000	+0.324%	3,846	-1.350%
2026-06-26	16.9300	16.9900	16.8800	16.985000	+0.444%	336,297	-1.030%
2026-06-25	17.0600	17.0600	16.8550	16.910000	-0.529%	20,645	-0.591%
2026-06-24	17.2100	17.2400	17.0000	17.000000	-1.105%	20,516	-1.118%
2026-06-23	17.1400	17.2500	17.1110	17.190000	+1.356%	22,076	-2.211%
2026-06-22	17.0500	17.0700	16.9250	16.960000	+0.702%	11,871	-0.884%
2026-06-18	16.8000	16.8700	16.7600	16.841800	+1.152%	7,420	-0.189%
2026-06-17	16.6500	16.7131	16.6400	16.650000	-0.059%	13,665	+0.961%
2026-06-16	16.6000	16.7000	16.5800	16.659800	+0.821%	42,822	+0.902%
2026-06-15	16.5300	16.5570	16.4600	16.524200	+0.616%	30,556	+1.730%
2026-06-12	16.4100	16.4699	16.0450	16.423000	+0.236%	21,433	+2.356%
2026-06-11	16.3000	16.4200	16.2620	16.384300	+0.456%	22,696	+2.598%
2026-06-10	16.2700	16.3900	16.2700	16.310000	-0.911%	270,558	+3.066%
2026-06-09	16.5600	16.5600	16.4100	16.460000	-0.332%	27,743	+2.126%
2026-06-08	16.7200	16.7200	16.4700	16.514900	-0.752%	5,064	+1.787%
2026-06-05	16.6850	16.7000	16.5600	16.640000	+0.090%	4,928	+1.022%
2026-06-04	16.4000	16.7000	16.4000	16.625000	+1.496%	318,339	+1.113%
2026-06-03	16.4057	16.4100	16.3000	16.380000	+0.472%	29,494	+2.625%
2026-06-02	16.0700	16.3389	16.0700	16.303000	-0.773%	29,832	+3.110%
2026-06-01	16.3100	16.5800	16.3100	16.430000	+2.240%	48,566	+2.313%
2026-05-29	16.1700	16.2500	16.0700	16.070000	+0.721%	12,785	+4.605%
2026-05-28	15.7300	15.9550	15.6700	15.955000	+1.302%	15,610	+5.359%
2026-05-27	15.9000	16.0500	15.6600	15.750000	-0.127%	9,342	+6.730%
2026-05-26	15.7000	15.8162	15.7000	15.770000	-0.025%	35,835	+6.595%
2026-05-22	15.7100	15.8400	15.7000	15.774000	+0.535%	7,773	+6.568%
2026-05-21	15.7200	15.7500	15.6800	15.690000	+0.320%	4,040	+7.138%
2026-05-20	15.4400	15.7700	15.4400	15.640000	+0.896%	13,300	+7.481%
2026-05-19	15.4500	15.5274	15.3500	15.501100	+0.906%	3,096	+8.444%
2026-05-18	15.3200	15.5000	15.3200	15.361900	+0.445%	17,044	+9.427%
2026-05-15	15.2600	15.3500	15.2600	15.293800	+0.195%	43,688	+9.914%
2026-05-14	15.1800	15.2900	15.1000	15.264000	+1.557%	37,681	+10.128%
2026-05-13	14.9500	15.0419	14.9500	15.030000	+0.067%	59,881	+11.843%
2026-05-12	14.9550	15.0300	14.9200	15.020000	+0.873%	74,786	+11.917%
2026-05-11	14.8700	14.9000	14.8700	14.890000	-0.401%	4,295	+12.895%
2026-05-08	14.9200	14.9900	14.8800	14.950000	+0.033%	19,066	+12.441%
2026-05-07	15.0300	15.0300	14.9100	14.945000	+0.067%	57,845	+12.479%
2026-05-06	14.9550	14.9860	14.9100	14.935000	+0.168%	3,911	+12.554%
2026-05-05	14.8900	14.9450	14.8700	14.910000	-0.234%	25,431	+12.743%
2026-05-04	15.1200	15.1200	14.9000	14.945000	-0.134%	6,000	+12.479%
2026-05-01	15.0100	15.0100	14.9010	14.965100	-0.233%	343,974	+12.328%
2026-04-30	14.8700	15.0200	14.8700	15.000000	+0.200%	8,952	+12.067%
2026-04-29	14.9400	15.0200	14.9300	14.970000	+0.470%	7,467	+12.291%
2026-04-28	14.9310	15.0191	14.9000	14.900000	-0.304%	25,084	+12.819%
2026-04-27	14.8900	14.9800	14.8900	14.945400	+0.305%	5,628	+12.476%
2026-04-24	14.9600	14.9800	14.9000	14.900000	-0.541%	26,398	+12.819%
2026-04-23	14.9100	14.9900	14.9100	14.981000	+0.140%	36,304	+12.209%
2026-04-22	14.9500	14.9739	14.9400	14.960000	+0.067%	3,771	+12.366%
2026-04-21	15.0000	15.0300	14.9500	14.950000	-0.532%	12,241	+12.441%
2026-04-20	14.9600	15.0300	14.9400	15.030000	+0.200%	18,244	+11.843%
2026-04-17	14.9100	15.0000	14.9100	15.000000	+0.469%	32,789	+12.067%
2026-04-16	15.0000	15.0000	14.8800	14.930000	-0.067%	35,338	+12.592%
2026-04-15	14.9500	15.1200	14.9400	14.940000	-0.200%	14,440	+12.517%
2026-04-14	14.9800	15.2750	14.9300	14.970000	-0.399%	43,859	+12.291%
2026-04-13	14.8900	15.0300	14.8900	15.030000	+1.137%	57,876	+11.843%
2026-04-10	14.8300	14.9000	14.8300	14.861000	+0.209%	8,267	+13.115%
2026-04-09	14.9300	14.9300	14.8200	14.830000	-0.603%	27,852	+13.351%
2026-04-08	14.8800	14.9300	14.8400	14.920000	+0.573%	13,598	+12.668%
2026-04-07	14.8900	14.8900	14.7800	14.835000	-0.470%	22,344	+13.313%
2026-04-06	14.9000	14.9500	14.8500	14.905000	+0.034%	26,793	+12.781%
2026-04-02	14.8400	14.9200	14.7969	14.900000	-0.401%	12,513	+12.819%
2026-04-01	14.8617	14.9600	14.8600	14.960000	+0.945%	19,104	+12.366%
2026-03-31	14.9000	14.9500	14.8000	14.820000	-1.002%	29,917	+13.428%
2026-03-30	14.9200	14.9700	14.9200	14.970000	-0.233%	56,131	+12.291%
2026-03-27	15.4650	15.4650	14.9410	15.005000	-0.299%	10,955	+12.029%
2026-03-26	15.0800	15.0800	14.9700	15.050000	-0.033%	44,162	+11.694%
2026-03-25	14.9750	15.0600	14.9750	15.055000	+0.233%	11,085	+11.657%
2026-03-24	15.0400	15.0500	14.9260	15.020000	+0.944%	74,147	+11.917%
2026-03-23	14.8200	14.9900	14.8200	14.879500	+0.118%	82,108	+12.974%
2026-03-20	14.7403	14.9000	14.7403	14.862000	+0.283%	9,942	+13.107%
2026-03-19	14.8300	14.8300	14.7700	14.820000	-0.600%	18,882	+13.428%
2026-03-18	14.8500	14.9200	14.8000	14.909500	+0.131%	10,981	+12.747%
2026-03-17	14.7700	14.8950	14.7700	14.890000	+0.512%	25,725	+12.895%
2026-03-16	14.7000	14.9100	14.7000	14.814200	-0.309%	38,786	+13.472%
2026-03-13	14.7000	14.9799	14.5700	14.860100	-0.075%	62,111	+13.122%
2026-03-12	14.9700	14.9800	14.8300	14.871300	-0.460%	47,046	+13.037%
2026-03-11	14.9750	15.0000	14.9400	14.940000	-0.300%	16,847	+12.517%
2026-03-10	14.9900	15.0080	14.9400	14.985000	+0.201%	30,969	+12.179%
2026-03-09	15.0500	15.0500	14.9500	14.955000	-0.644%	19,950	+12.404%
2026-03-06	15.0500	15.0900	14.9900	15.052000	-0.594%	48,126	+11.680%
2026-03-05	15.1450	15.1700	15.0700	15.141900	-0.349%	70,758	+11.016%
2026-03-04	14.9400	15.2500	14.9400	15.195000	+1.274%	41,287	+10.628%
2026-03-03	14.9550	15.0200	14.8801	15.003900	+0.030%	46,734	+12.038%
2026-03-02	15.0300	15.0300	14.9500	14.999400	-0.568%	29,307	+12.071%
2026-02-27	15.2100	15.2100	15.0500	15.085100	-0.231%	33,801	+11.434%
2026-02-26	15.1600	15.1900	15.1200	15.120000	-0.461%	51,957	+11.177%
2026-02-25	15.2855	15.2855	15.1850	15.190000	-0.459%	39,864	+10.665%
2026-02-24	15.2500	15.2900	15.2500	15.260000	+0.066%	16,516	+10.157%
2026-02-23	15.2200	15.2799	15.1600	15.250000	+0.033%	51,949	+10.230%
2026-02-20	15.2600	15.2790	15.2200	15.245000	-0.367%	38,189	+10.266%
2026-02-19	15.3200	15.3800	15.2450	15.301118	+0.470%	33,510	+9.861%
2026-02-18	15.1500	15.2600	15.1500	15.229500	+0.680%	20,944	+10.378%
2026-02-17	15.0900	15.2200	15.0900	15.126700	-0.417%	36,219	+11.128%
2026-02-13	15.1500	15.2259	15.1500	15.190000	+0.125%	35,315	+10.665%
2026-02-12	15.2199	15.2299	15.1500	15.171100	-0.256%	38,527	+10.803%
2026-02-11	15.2400	15.3125	15.1501	15.210000	-0.393%	50,867	+10.519%
2026-02-10	15.3800	15.3800	15.1900	15.270000	-0.696%	45,931	+10.085%
2026-02-09	15.2400	15.4300	15.1800	15.377000	+0.503%	77,172	+9.319%
2026-02-06	15.2900	15.3000	15.2200	15.300000	+0.065%	27,904	+9.869%
2026-02-05	15.2600	15.2900	15.2200	15.290000	-0.065%	36,525	+9.941%
2026-02-04	15.2200	15.3000	15.2096	15.300000	+0.394%	7,691	+9.869%
2026-02-03	15.2300	15.2700	15.1878	15.240000	+0.161%	38,595	+10.302%
2026-02-02	15.1100	15.2800	15.0908	15.215500	+0.009%	28,347	+10.479%
2026-01-30	15.3000	15.3000	15.1600	15.214100	-0.950%	44,467	+10.490%
2026-01-29	15.5500	15.5500	15.3447	15.360000	-1.380%	41,972	+9.440%
2026-01-28	15.7150	15.7150	15.5273	15.575000	-0.182%	24,490	+7.929%
2026-01-27	15.6000	15.6290	15.3900	15.603400	-0.234%	14,445	+7.733%
2026-01-26	15.8100	15.8100	15.5401	15.640000	-1.189%	45,406	+7.481%
2026-01-23	15.8300	15.9500	15.7880	15.828200	-0.979%	29,623	+6.203%
2026-01-22	16.0900	16.0900	15.8610	15.984700	-0.654%	28,926	+5.163%
2026-01-21	16.0467	16.0900	15.8550	16.090000	-0.433%	15,968	+4.475%
2026-01-20	16.0700	16.2190	15.9400	16.160000	-0.554%	108,693	+4.022%
2026-01-16	16.5800	16.5800	16.1500	16.250000	-3.504%	54,798	+3.446%
2026-01-15	16.9863	17.0600	16.6950	16.840000	-0.296%	34,413	-0.178%
2026-01-14	16.9090	16.9090	16.6500	16.890000	+2.240%	26,284	-0.474%
2026-01-13	17.1700	17.3800	16.3900	16.520000	-2.881%	115,922	+1.755%
2026-01-12	16.6500	17.2700	16.5700	17.010000	+3.153%	65,875	-1.176%
2026-01-09	16.6200	16.8547	16.4200	16.490000	-3.423%	54,666	+1.941%
2026-01-08	17.5400	17.5400	17.0700	17.074500	-2.376%	19,228	-1.549%
2026-01-07	17.2300	17.5599	17.2300	17.490000	+0.242%	81,290	-3.888%
2026-01-06	17.4500	17.5600	17.3600	17.447800	-0.013%	45,636	-3.655%
2026-01-05	17.2890	17.5000	17.2450	17.450000	+1.573%	54,774	-3.668%
2026-01-02	16.8900	17.9500	16.8799	17.179700	+2.199%	80,849	-2.152%
2025-12-31	16.9300	16.9300	16.7610	16.810000	+0.386%	109,255	0.000%
2025-12-30	16.5700	16.7600	16.5700	16.745300	+0.633%	30,883	+0.386%
2025-12-29	16.6000	16.6600	16.5420	16.640000	-0.148%	92,972	+1.022%
2025-12-26	16.5400	16.7300	16.5400	16.664600	+0.540%	188,319	+0.873%
2025-12-24	16.6300	16.6300	16.5300	16.575100	+0.031%	21,220	+1.417%
2025-12-23	16.5400	16.6100	16.4600	16.570000	+0.546%	151,460	+1.448%
2025-12-22	16.4700	16.5300	16.4200	16.480000	-2.883%	81,494	+2.002%
2025-12-19	17.0000	17.0687	16.9200	16.969200	+0.374%	176,400	-0.938%
2025-12-18	16.8300	17.0200	16.8100	16.906000	+0.190%	113,390	-0.568%
2025-12-17	16.9200	16.9200	16.8209	16.874000	+0.345%	19,190	-0.379%
2025-12-16	16.9500	17.0000	16.7400	16.816000	-0.237%	14,424	-0.036%
2025-12-15	16.9000	16.9299	16.8399	16.856000	+0.154%	42,896	-0.273%
2025-12-12	16.7900	16.8800	16.6427	16.830000	+0.778%	60,130	-0.119%
2025-12-11	16.5400	16.7400	16.5400	16.700000	+0.240%	18,066	+0.659%
2025-12-10	16.6000	16.6700	16.6000	16.660000	+0.240%	15,482	+0.900%
2025-12-09	16.7200	16.7200	16.5050	16.620100	-0.478%	204,058	+1.143%
2025-12-08	16.7500	16.7800	16.5920	16.700000	+0.120%	57,490	+0.659%
2025-12-05	16.4100	16.6800	16.3533	16.680000	+1.894%	117,352	+0.779%
2025-12-04	16.2300	16.3800	16.2300	16.370000	+0.863%	23,604	+2.688%
2025-12-03	16.0900	16.2980	16.0900	16.230000	+0.620%	11,303	+3.574%
2025-12-02	16.0000	16.5199	16.0000	16.130000	0.000%	26,271	+4.216%
2025-12-01	16.1500	16.2400	16.0600	16.130000	+0.186%	64,846	+4.216%
2025-11-28	16.0500	16.2500	16.0500	16.100000	0.000%	19,423	+4.410%
2025-11-26	16.6081	16.6081	16.0100	16.100000	-2.424%	50,321	+4.410%
2025-11-25	16.6388	16.6700	16.5000	16.500000	-0.722%	16,792	+1.879%
2025-11-24	16.5600	16.7300	16.5600	16.620000	-0.156%	58,952	+1.143%
2025-11-21	16.6800	16.7000	16.6460	16.646000	-0.204%	6,143	+0.985%
2025-11-20	16.7000	16.7685	16.6600	16.680000	-0.090%	19,539	+0.779%
2025-11-19	16.7700	16.8200	16.6301	16.695000	+0.150%	39,534	+0.689%
2025-11-18	16.6200	16.7292	16.6200	16.670000	+0.847%	36,404	+0.840%
2025-11-17	16.6400	16.6400	16.5140	16.530000	-0.721%	17,678	+1.694%
2025-11-14	16.6200	16.7000	16.5500	16.650000	-0.775%	33,008	+0.961%
2025-11-13	16.6500	16.7900	16.6181	16.780000	+0.751%	71,524	+0.179%
2025-11-12	16.7400	16.7750	16.6000	16.655000	-0.329%	28,821	+0.931%
2025-11-11	16.7300	16.7540	16.6700	16.710000	+0.060%	32,796	+0.598%
2025-11-10	16.8500	16.8500	16.7000	16.700000	-0.772%	57,492	+0.659%
2025-11-07	16.8500	16.9700	16.6701	16.830000	-0.473%	50,515	-0.119%
2025-11-06	16.9000	16.9100	16.7400	16.910000	+0.356%	50,945	-0.591%
2025-11-05	17.0200	17.0200	16.8200	16.850000	-0.941%	42,577	-0.237%
2025-11-04	17.1000	17.1400	16.9500	17.010000	0.000%	16,529	-1.176%
2025-11-03	17.5451	17.5500	17.0100	17.010000	-3.187%	43,590	-1.176%
2025-10-31	17.8300	17.8900	17.5000	17.570000	-1.458%	46,253	-4.326%
2025-10-30	17.8600	17.9600	17.7900	17.830000	-0.056%	10,941	-5.721%
2025-10-29	17.6900	18.0100	17.4600	17.840000	+1.019%	32,029	-5.774%
2025-10-28	17.8100	17.8100	17.6200	17.660000	-0.451%	17,680	-4.813%
2025-10-27	17.6900	17.7500	17.6300	17.740000	+0.113%	42,563	-5.242%
2025-10-24	17.7400	17.7500	17.6800	17.720000	+0.170%	20,523	-5.135%
2025-10-23	17.7000	17.7600	17.6500	17.690000	-0.338%	31,469	-4.975%
2025-10-22	17.8000	17.8200	17.7000	17.750000	+0.198%	9,934	-5.296%
2025-10-21	17.8500	17.8900	17.6800	17.715000	-0.790%	62,003	-5.109%
2025-10-20	17.9400	18.0000	17.8500	17.856000	-0.690%	16,707	-5.858%
2025-10-17	18.0000	18.0000	17.9300	17.980000	-0.111%	64,848	-6.507%
2025-10-16	17.9505	18.0400	17.9500	18.000000	+0.251%	11,104	-6.611%
2025-10-15	17.9690	17.9700	17.9000	17.955000	-0.028%	32,478	-6.377%
2025-10-14	18.0000	18.0500	17.9250	17.960000	-0.222%	19,377	-6.403%
2025-10-13	17.9900	18.0000	17.9344	18.000000	+0.727%	19,530	-6.611%
2025-10-10	17.8000	17.9800	17.8000	17.870000	+0.337%	27,310	-5.932%
2025-10-09	17.7652	17.8100	17.6950	17.810000	-0.056%	29,030	-5.615%
2025-10-08	17.7200	17.8491	17.6700	17.820000	+0.281%	17,659	-5.668%
2025-10-07	17.6600	17.7700	17.6431	17.770000	+0.169%	16,120	-5.402%
2025-10-06	17.7000	17.7899	17.7000	17.740000	+0.396%	11,582	-5.242%
2025-10-03	17.5900	17.7350	17.5900	17.670000	+0.799%	37,285	-4.867%
2025-10-02	17.2000	17.5500	17.2000	17.530000	+1.564%	699,140	-4.107%
2025-10-01	17.1900	17.2748	17.1100	17.260000	+1.113%	40,314	-2.607%
2025-09-30	17.0100	17.1200	17.0000	17.070000	+0.117%	36,820	-1.523%
2025-09-29	17.1600	17.1600	17.0100	17.050000	-1.045%	47,108	-1.408%
2025-09-26	17.1244	17.3100	17.0700	17.230000	+0.937%	20,485	-2.438%
2025-09-25	17.1500	17.1750	17.0700	17.070000	-0.698%	20,400	-1.523%
2025-09-24	17.0900	17.2400	17.0600	17.190000	-0.174%	11,196	-2.211%
2025-09-23	17.1500	17.2304	17.1200	17.220000	+0.408%	100,753	-2.381%
2025-09-22	17.3400	17.4900	17.1500	17.150000	-0.982%	142,953	-1.983%
2025-09-19	17.4500	17.4500	17.1901	17.320000	+0.522%	82,177	-2.945%
2025-09-18	17.2900	17.2900	17.0000	17.230000	+0.525%	212,240	-2.438%
2025-09-17	17.3100	17.3850	17.0700	17.140000	-1.945%	266,057	-1.925%
2025-09-16	17.7500	17.7500	17.3701	17.480000	-2.510%	146,673	-3.833%
2025-09-15	18.0700	18.1600	17.8450	17.930000	+1.991%	91,053	-6.247%
2025-09-12	17.4000	17.6500	17.2500	17.580000	+2.091%	90,607	-4.380%
2025-09-11	17.0400	17.3200	16.9100	17.220000	+2.929%	222,699	-2.381%
2025-09-10	16.3400	17.1300	16.3300	16.730000	+6.561%	132,343	+0.478%
2025-09-09	15.4800	15.7900	15.3600	15.700000	+0.965%	83,825	+7.070%
2025-09-08	15.9600	16.0400	15.5500	15.550000	-2.560%	108,982	+8.103%
2025-09-05	15.9000	16.0299	15.0450	15.958600	+0.117%	141,159	+5.335%
2025-09-04	16.0700	16.0700	15.8700	15.940000	-0.932%	32,076	+5.458%
2025-09-03	16.1800	16.1950	16.0500	16.090000	-0.801%	193,684	+4.475%
2025-09-02	16.4100	16.4400	16.1000	16.220000	+0.247%	104,061	+3.637%
2025-08-29	16.1300	16.2200	16.1300	16.180000	-0.123%	55,970	+3.894%
2025-08-28	15.9600	16.2000	15.9400	16.200000	+1.440%	121,513	+3.765%
2025-08-27	15.7800	16.1700	15.7800	15.970000	+0.314%	98,801	+5.260%
2025-08-26	15.8600	15.9500	15.7700	15.920000	+0.887%	19,768	+5.590%
2025-08-25	15.7137	15.8500	15.7137	15.780000	-0.630%	8,219	+6.527%
2025-08-22	15.8700	15.8800	15.7700	15.880000	+0.253%	418,261	+5.856%
2025-08-21	16.0600	16.0600	15.7982	15.840000	-0.503%	24,595	+6.124%
2025-08-20	15.8000	16.1000	15.7776	15.920000	+0.505%	70,760	+5.590%
2025-08-19	15.6700	15.9500	15.6500	15.840000	+1.279%	48,952	+6.124%
2025-08-18	15.5100	15.6700	15.4813	15.640000	+0.450%	29,347	+7.481%
2025-08-15	15.4600	15.5700	15.4500	15.570000	-0.320%	23,641	+7.964%
2025-08-14	15.5600	15.6200	15.4608	15.620000	+0.257%	28,513	+7.618%
2025-08-13	15.6400	15.6400	15.4800	15.580000	-0.128%	35,330	+7.895%
2025-08-12	15.6000	15.6100	15.5140	15.600000	+0.064%	4,283	+7.756%
2025-08-11	15.5900	15.6300	15.5100	15.590000	+0.386%	31,854	+7.826%
2025-08-08	15.4800	15.5900	15.4550	15.530000	+0.064%	673,024	+8.242%
2025-08-07	15.5200	15.5200	15.4600	15.520000	+0.258%	13,928	+8.312%
2025-08-06	15.4800	15.4900	15.3900	15.480000	-0.065%	6,661	+8.592%
2025-08-05	15.3800	15.5000	15.3710	15.490000	+0.715%	13,731	+8.522%
2025-08-04	15.3500	15.4100	15.3201	15.380000	-0.537%	4,601	+9.298%
2025-08-01	15.5400	15.5400	15.3601	15.463000	-0.045%	3,913	+8.711%
2025-07-31	15.6500	15.6500	15.4632	15.470000	-0.833%	28,950	+8.662%
2025-07-30	15.5400	15.6200	15.5200	15.600000	+0.386%	17,674	+7.756%
2025-07-29	15.3700	15.6000	15.3100	15.540000	+1.569%	18,243	+8.172%
2025-07-28	15.2800	15.3500	15.2800	15.300000	-0.212%	9,711	+9.869%
2025-07-25	15.3400	15.3618	15.2900	15.332500	-0.049%	8,003	+9.636%
2025-07-24	15.3700	15.3700	15.2300	15.340000	-0.326%	20,451	+9.583%
2025-07-23	15.3900	15.4200	15.3700	15.390100	-0.388%	6,641	+9.226%
2025-07-22	15.4400	15.4700	15.3883	15.450000	+0.455%	2,565	+8.803%
2025-07-21	15.4500	15.4700	15.3600	15.380000	-0.582%	16,369	+9.298%
2025-07-18	15.4500	15.5000	15.4000	15.470000	-0.194%	20,136	+8.662%
2025-07-17	15.5100	15.5500	15.4900	15.500000	+0.194%	47,703	+8.452%
2025-07-16	15.3900	15.4898	15.3500	15.470000	+0.389%	15,967	+8.662%
2025-07-15	15.3700	15.4500	15.3700	15.410000	-0.516%	13,303	+9.085%
2025-07-14	15.4400	15.6000	15.4400	15.490000	-0.405%	147,761	+8.522%
2025-07-11	15.3700	15.5800	15.3300	15.553000	+1.059%	22,645	+8.082%
2025-07-10	15.3400	15.4905	15.3234	15.390000	-0.259%	8,743	+9.227%
2025-07-09	15.3700	15.4600	15.3600	15.430000	+0.390%	20,423	+8.944%
2025-07-08	15.3400	15.4000	15.3000	15.370000	-0.389%	23,067	+9.369%
2025-07-07	15.4300	15.4900	15.4100	15.430000	-0.644%	14,385	+8.944%
2025-07-03	15.5133	15.5500	15.5000	15.530000	+0.161%	35,682	+8.242%
2025-07-02	15.4960	15.5394	15.3400	15.505000	+0.297%	7,687	+8.417%
2025-07-01	15.5900	15.5900	15.4400	15.459100	-0.392%	27,771	+8.739%
2025-06-30	15.2694	15.6100	15.2694	15.520000	+0.518%	26,493	+8.312%
2025-06-27	15.4600	15.4988	15.2500	15.440000	+0.260%	14,476	+8.873%
2025-06-26	15.5900	15.5900	15.3050	15.400000	-0.965%	48,321	+9.156%
2025-06-25	15.5000	15.6200	15.4390	15.550000	+1.634%	135,637	+8.103%
2025-06-24	15.2200	15.3000	15.0950	15.300000	+0.791%	52,969	+9.869%
2025-06-23	15.3000	15.3300	15.1800	15.180000	-0.132%	46,259	+10.738%
2025-06-20	15.1400	15.2850	15.1400	15.200000	+0.264%	37,854	+10.592%
2025-06-18	14.9000	15.1800	14.8600	15.160000	+2.156%	37,248	+10.884%
2025-06-17	14.7300	14.8650	14.6800	14.840000	+1.089%	18,191	+13.275%
2025-06-16	14.6400	14.7500	14.6400	14.680100	+0.199%	29,882	+14.509%
2025-06-13	14.6495	14.7150	14.6300	14.651000	+0.418%	32,526	+14.736%
2025-06-12	14.5900	14.6500	14.5700	14.590000	-0.137%	38,487	+15.216%
2025-06-11	14.5300	14.6350	14.5200	14.610000	-0.137%	36,769	+15.058%
2025-06-10	14.6015	14.7200	14.5600	14.630000	-0.205%	56,027	+14.901%
2025-06-09	14.6900	14.7400	14.6126	14.660000	-0.610%	226,465	+14.666%
2025-06-06	14.6900	14.7600	14.6500	14.750000	+0.443%	35,010	+13.966%
2025-06-05	14.6500	14.7400	14.6100	14.685000	+0.582%	24,955	+14.471%
2025-06-04	14.6710	14.7500	14.6000	14.600000	-0.409%	72,560	+15.137%
2025-06-03	14.6900	14.7400	14.6600	14.660000	-0.136%	9,369	+14.666%
2025-06-02	14.6000	14.7493	14.5800	14.680000	+0.479%	77,583	+14.510%
2025-05-30	14.6600	14.6600	14.5400	14.610000	-0.341%	18,705	+15.058%
2025-05-29	14.6700	14.7300	14.3600	14.660000	-0.204%	65,949	+14.666%
2025-05-28	14.7500	14.8100	14.6200	14.690000	-0.542%	39,992	+14.432%
2025-05-27	14.7500	14.8900	14.7176	14.770000	-0.872%	26,178	+13.812%
2025-05-23	14.8200	14.9100	14.7901	14.900000	+0.269%	14,777	+12.819%
2025-05-22	14.8300	14.9532	14.7500	14.860000	+0.047%	31,491	+13.122%
2025-05-21	14.8000	14.9000	14.7600	14.853000	+0.290%	20,500	+13.176%
2025-05-20	14.7950	15.0100	14.7700	14.810000	+0.068%	35,158	+13.504%
2025-05-19	14.9000	14.9400	14.7792	14.800000	-1.070%	78,638	+13.581%
2025-05-16	15.0200	15.0200	14.9000	14.960000	-0.664%	90,230	+12.366%
2025-05-15	15.3316	15.3316	15.0300	15.060000	-1.761%	62,538	+11.620%
2025-05-14	15.4700	15.7550	15.3000	15.330000	-0.648%	46,797	+9.654%
2025-05-13	15.3700	15.4600	15.3400	15.430000	-0.516%	17,262	+8.944%
2025-05-12	15.4899	15.5899	15.4200	15.510000	+0.845%	21,825	+8.382%
2025-05-09	15.2500	15.4200	15.2400	15.380000	+0.919%	14,452	+9.298%
2025-05-08	15.1800	15.2450	15.1200	15.240000	+0.361%	31,401	+10.302%
2025-05-07	15.1600	15.2200	15.1400	15.185200	-0.620%	10,927	+10.700%
2025-05-06	15.1000	15.2800	15.1000	15.280000	+1.058%	17,218	+10.013%
2025-05-05	15.2000	15.2000	15.0100	15.120000	+0.265%	17,474	+11.177%
2025-05-02	14.9800	15.1950	14.8800	15.080000	+0.870%	26,730	+11.472%
2025-05-01	14.7700	14.9800	14.7272	14.950000	+1.287%	22,058	+12.441%
2025-04-30	14.7500	14.8400	14.7260	14.760000	+0.272%	47,807	+13.889%
2025-04-29	14.7800	14.8000	14.6900	14.720000	-0.608%	34,059	+14.198%
2025-04-28	14.9000	14.9000	14.7500	14.810000	-0.470%	36,327	+13.504%
2025-04-25	14.8371	14.9000	14.7705	14.879900	+1.569%	17,919	+12.971%
2025-04-24	14.6400	14.8000	14.5800	14.650000	+0.342%	47,261	+14.744%
2025-04-23	14.8100	14.8100	14.5773	14.600000	-0.341%	45,066	+15.137%
2025-04-22	14.8500	14.8536	14.6150	14.650000	-1.974%	125,505	+14.744%
2025-04-21	15.1200	15.1700	14.8300	14.945000	-0.499%	12,150	+12.479%
2025-04-17	14.9600	15.1600	14.9500	15.020000	+0.133%	11,950	+11.917%
2025-04-16	14.9300	15.0000	14.7000	15.000000	-0.464%	9,771	+12.067%
2025-04-15	14.8600	15.3100	14.7008	15.070000	+4.449%	84,745	+11.546%
2025-04-14	14.4700	14.5385	14.4100	14.428100	-0.152%	22,399	+16.509%
2025-04-11	14.6300	14.7200	14.3914	14.450000	-1.432%	52,921	+16.332%
2025-04-10	14.5000	14.7700	14.3700	14.660000	0.000%	40,193	+14.666%
2025-04-09	13.6500	14.9200	13.6113	14.660000	-9.618%	264,354	+14.666%
2025-04-08	16.4300	16.5200	15.9909	16.220000	+0.433%	42,533	+3.637%
2025-04-07	16.2300	16.2400	16.0300	16.150000	+0.874%	30,491	+4.087%
2025-04-04	16.0200	16.1000	15.7700	16.010000	-1.900%	116,768	+4.997%
2025-04-03	16.3200	16.3500	16.2110	16.320000	-0.305%	24,753	+3.002%
2025-04-02	16.5400	16.5700	16.3100	16.370000	-1.445%	22,065	+2.688%
2025-04-01	16.5600	16.6100	16.5100	16.610000	-0.180%	3,617	+1.204%
2025-03-31	16.7900	16.8800	16.6200	16.640000	-1.070%	59,967	+1.022%
2025-03-28	16.8250	16.8440	16.7050	16.820000	+0.991%	8,911	-0.059%
2025-03-27	16.8300	16.8400	16.6469	16.655000	-0.508%	30,952	+0.931%
2025-03-26	16.9800	17.0175	16.7300	16.740000	-2.246%	18,598	+0.418%
2025-03-25	17.3100	17.3100	17.0600	17.124700	-0.726%	18,043	-1.838%
2025-03-24	16.6000	17.2690	16.5500	17.250000	+3.680%	28,594	-2.551%
2025-03-21	16.5800	16.6900	16.5401	16.637800	+0.376%	12,028	+1.035%
2025-03-20	16.7200	16.7200	16.5000	16.575400	-0.268%	16,467	+1.415%
2025-03-19	16.7800	16.8000	16.4800	16.620000	-1.540%	29,876	+1.143%
2025-03-18	16.3800	16.9390	16.3800	16.880000	+3.053%	29,718	-0.415%
2025-03-17	16.2600	16.4200	16.1900	16.380000	+0.800%	70,339	+2.625%
2025-03-14	16.4400	16.4400	16.1200	16.250000	+0.247%	75,068	+3.446%
2025-03-13	16.2600	16.4000	16.0000	16.210000	-4.026%	150,366	+3.701%
2025-03-12	16.7400	16.9700	16.7400	16.890000	-0.350%	11,825	-0.474%
2025-03-11	16.9400	17.2000	16.8850	16.949300	-2.197%	18,594	-0.822%
2025-03-10	17.8800	17.8800	17.1900	17.330000	-3.022%	18,347	-3.001%
2025-03-07	17.9000	17.9700	17.8050	17.870000	+0.056%	26,679	-5.932%
2025-03-06	17.7500	17.8600	17.6850	17.860000	+1.190%	34,680	-5.879%
2025-03-05	17.4000	17.7100	17.3701	17.650000	+1.379%	18,800	-4.759%
2025-03-04	17.3300	17.5000	17.2210	17.410000	+0.057%	42,935	-3.446%
2025-03-03	17.6000	17.6000	17.1400	17.400000	+0.346%	133,460	-3.391%
2025-02-28	17.4900	17.4900	17.2900	17.340000	-0.858%	25,436	-3.057%
2025-02-27	17.3600	17.7800	17.1400	17.490000	+0.573%	93,230	-3.888%
2025-02-26	17.0200	17.5060	16.9600	17.390300	+1.363%	42,956	-3.337%
2025-02-25	17.0800	17.1600	16.9400	17.156500	+0.330%	21,737	-2.020%
2025-02-24	17.1200	17.1568	17.0200	17.100000	+0.352%	55,806	-1.696%
2025-02-21	16.8600	17.0800	16.8000	17.040000	+1.792%	41,614	-1.350%
2025-02-20	16.3100	16.7400	16.3100	16.740000	+1.578%	113,607	+0.418%
2025-02-19	16.3900	16.4800	16.3141	16.480000	-1.290%	26,589	+2.002%
2025-02-18	17.0000	17.0000	16.6200	16.695300	-1.908%	48,851	+0.687%
2025-02-14	16.6850	17.0259	16.6301	17.020000	+2.654%	65,801	-1.234%
2025-02-13	16.4000	16.6200	16.3612	16.580000	+0.974%	82,106	+1.387%
2025-02-12	16.6000	16.6000	16.3400	16.420000	+0.244%	43,968	+2.375%
2025-02-11	16.0000	16.3800	15.9900	16.380000	+1.739%	236,280	+2.625%
2025-02-10	16.1500	16.2100	16.0200	16.100000	-0.862%	36,350	+4.410%
2025-02-07	16.2600	16.2600	16.0700	16.240000	-0.612%	37,332	+3.510%
2025-02-06	16.3400	16.3700	16.2500	16.340000	-0.835%	104,438	+2.876%
2025-02-05	16.6300	16.7100	16.3811	16.477600	-0.558%	90,687	+2.017%
2025-02-04	16.6800	16.7600	16.5500	16.570000	+0.121%	7,712	+1.448%
2025-02-03	16.5100	16.9500	16.5100	16.550000	-1.839%	31,640	+1.571%
2025-01-31	16.7600	16.8600	16.5800	16.860000	+0.657%	77,974	-0.297%

.dark-mode .CpY48Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpY48Q{ color: #333333; background-color: white; border: 2px solid #333333; }KCCAKraneShares California Carbon Allowance Strategy ETFstock NYSE ETF

KCCA
KraneShares California Carbon Allowance Strategy ETF
stock NYSE ETF