Dark

KCCA
KraneShares California Carbon Allowance Strategy ETF
stock NYSE ETF

At Close

Jun 4, 2026 3:59:56 PM EDT

16.63USD+0.030%(+0.01)4,928

16.56Bid 16.75Ask 0.19Spread

Pre-market

Jun 2, 2026 9:25:30 AM EDT

16.24USD-2.316%(-0.39)0

After-hours

Jun 5, 2026 4:10:30 PM EDT

16.64USD+0.060%(+0.01)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	16.4000	16.7000	16.4000	16.625000	+1.496%	318,339	0.000%
2026-06-03	16.4057	16.4100	16.3000	16.380000	+0.472%	29,494	+1.496%
2026-06-02	16.0700	16.3389	16.0700	16.303000	-0.773%	29,832	+1.975%
2026-06-01	16.3100	16.5800	16.3100	16.430000	+2.240%	48,566	+1.187%
2026-05-29	16.1700	16.2500	16.0700	16.070000	+0.721%	12,785	+3.454%
2026-05-28	15.7300	15.9550	15.6700	15.955000	+1.302%	15,610	+4.199%
2026-05-27	15.9000	16.0500	15.6600	15.750000	-0.127%	9,342	+5.556%
2026-05-26	15.7000	15.8162	15.7000	15.770000	-0.025%	35,835	+5.422%
2026-05-22	15.7100	15.8400	15.7000	15.774000	+0.535%	7,773	+5.395%
2026-05-21	15.7200	15.7500	15.6800	15.690000	+0.320%	4,040	+5.959%
2026-05-20	15.4400	15.7700	15.4400	15.640000	+0.896%	13,300	+6.298%
2026-05-19	15.4500	15.5274	15.3500	15.501100	+0.906%	3,096	+7.250%
2026-05-18	15.3200	15.5000	15.3200	15.361900	+0.445%	17,044	+8.222%
2026-05-15	15.2600	15.3500	15.2600	15.293800	+0.195%	43,688	+8.704%
2026-05-14	15.1800	15.2900	15.1000	15.264000	+1.557%	37,681	+8.916%
2026-05-13	14.9500	15.0419	14.9500	15.030000	+0.067%	59,881	+10.612%
2026-05-12	14.9550	15.0300	14.9200	15.020000	+0.873%	74,786	+10.686%
2026-05-11	14.8700	14.9000	14.8700	14.890000	-0.401%	4,295	+11.652%
2026-05-08	14.9200	14.9900	14.8800	14.950000	+0.033%	19,066	+11.204%
2026-05-07	15.0300	15.0300	14.9100	14.945000	+0.067%	57,845	+11.241%
2026-05-06	14.9550	14.9860	14.9100	14.935000	+0.168%	3,911	+11.316%
2026-05-05	14.8900	14.9450	14.8700	14.910000	-0.234%	25,431	+11.502%
2026-05-04	15.1200	15.1200	14.9000	14.945000	-0.134%	6,000	+11.241%
2026-05-01	15.0100	15.0100	14.9010	14.965100	-0.233%	343,974	+11.092%
2026-04-30	14.8700	15.0200	14.8700	15.000000	+0.200%	8,952	+10.833%
2026-04-29	14.9400	15.0200	14.9300	14.970000	+0.470%	7,467	+11.055%
2026-04-28	14.9310	15.0191	14.9000	14.900000	-0.304%	25,084	+11.577%
2026-04-27	14.8900	14.9800	14.8900	14.945400	+0.305%	5,628	+11.238%
2026-04-24	14.9600	14.9800	14.9000	14.900000	-0.541%	26,398	+11.577%
2026-04-23	14.9100	14.9900	14.9100	14.981000	+0.140%	36,304	+10.974%
2026-04-22	14.9500	14.9739	14.9400	14.960000	+0.067%	3,771	+11.130%
2026-04-21	15.0000	15.0300	14.9500	14.950000	-0.532%	12,241	+11.204%
2026-04-20	14.9600	15.0300	14.9400	15.030000	+0.200%	18,244	+10.612%
2026-04-17	14.9100	15.0000	14.9100	15.000000	+0.469%	32,789	+10.833%
2026-04-16	15.0000	15.0000	14.8800	14.930000	-0.067%	35,338	+11.353%
2026-04-15	14.9500	15.1200	14.9400	14.940000	-0.200%	14,440	+11.278%
2026-04-14	14.9800	15.2750	14.9300	14.970000	-0.399%	43,859	+11.055%
2026-04-13	14.8900	15.0300	14.8900	15.030000	+1.137%	57,876	+10.612%
2026-04-10	14.8300	14.9000	14.8300	14.861000	+0.209%	8,267	+11.870%
2026-04-09	14.9300	14.9300	14.8200	14.830000	-0.603%	27,852	+12.104%
2026-04-08	14.8800	14.9300	14.8400	14.920000	+0.573%	13,598	+11.428%
2026-04-07	14.8900	14.8900	14.7800	14.835000	-0.470%	22,344	+12.066%
2026-04-06	14.9000	14.9500	14.8500	14.905000	+0.034%	26,793	+11.540%
2026-04-02	14.8400	14.9200	14.7969	14.900000	-0.401%	12,513	+11.577%
2026-04-01	14.8617	14.9600	14.8600	14.960000	+0.945%	19,104	+11.130%
2026-03-31	14.9000	14.9500	14.8000	14.820000	-1.002%	29,917	+12.179%
2026-03-30	14.9200	14.9700	14.9200	14.970000	-0.233%	56,131	+11.055%
2026-03-27	15.4650	15.4650	14.9410	15.005000	-0.299%	10,955	+10.796%
2026-03-26	15.0800	15.0800	14.9700	15.050000	-0.033%	44,162	+10.465%
2026-03-25	14.9750	15.0600	14.9750	15.055000	+0.233%	11,085	+10.428%
2026-03-24	15.0400	15.0500	14.9260	15.020000	+0.944%	74,147	+10.686%
2026-03-23	14.8200	14.9900	14.8200	14.879500	+0.118%	82,108	+11.731%
2026-03-20	14.7403	14.9000	14.7403	14.862000	+0.283%	9,942	+11.862%
2026-03-19	14.8300	14.8300	14.7700	14.820000	-0.600%	18,882	+12.179%
2026-03-18	14.8500	14.9200	14.8000	14.909500	+0.131%	10,981	+11.506%
2026-03-17	14.7700	14.8950	14.7700	14.890000	+0.512%	25,725	+11.652%
2026-03-16	14.7000	14.9100	14.7000	14.814200	-0.309%	38,786	+12.223%
2026-03-13	14.7000	14.9799	14.5700	14.860100	-0.075%	62,111	+11.877%
2026-03-12	14.9700	14.9800	14.8300	14.871300	-0.460%	47,046	+11.793%
2026-03-11	14.9750	15.0000	14.9400	14.940000	-0.300%	16,847	+11.278%
2026-03-10	14.9900	15.0080	14.9400	14.985000	+0.201%	30,969	+10.944%
2026-03-09	15.0500	15.0500	14.9500	14.955000	-0.644%	19,950	+11.167%
2026-03-06	15.0500	15.0900	14.9900	15.052000	-0.594%	48,126	+10.450%
2026-03-05	15.1450	15.1700	15.0700	15.141900	-0.349%	70,758	+9.795%
2026-03-04	14.9400	15.2500	14.9400	15.195000	+1.274%	41,287	+9.411%
2026-03-03	14.9550	15.0200	14.8801	15.003900	+0.030%	46,734	+10.805%
2026-03-02	15.0300	15.0300	14.9500	14.999400	-0.568%	29,307	+10.838%
2026-02-27	15.2100	15.2100	15.0500	15.085100	-0.231%	33,801	+10.208%
2026-02-26	15.1600	15.1900	15.1200	15.120000	-0.461%	51,957	+9.954%
2026-02-25	15.2855	15.2855	15.1850	15.190000	-0.459%	39,864	+9.447%
2026-02-24	15.2500	15.2900	15.2500	15.260000	+0.066%	16,516	+8.945%
2026-02-23	15.2200	15.2799	15.1600	15.250000	+0.033%	51,949	+9.016%
2026-02-20	15.2600	15.2790	15.2200	15.245000	-0.367%	38,189	+9.052%
2026-02-19	15.3200	15.3800	15.2450	15.301118	+0.470%	33,510	+8.652%
2026-02-18	15.1500	15.2600	15.1500	15.229500	+0.680%	20,944	+9.163%
2026-02-17	15.0900	15.2200	15.0900	15.126700	-0.417%	36,219	+9.905%
2026-02-13	15.1500	15.2259	15.1500	15.190000	+0.125%	35,315	+9.447%
2026-02-12	15.2199	15.2299	15.1500	15.171100	-0.256%	38,527	+9.583%
2026-02-11	15.2400	15.3125	15.1501	15.210000	-0.393%	50,867	+9.303%
2026-02-10	15.3800	15.3800	15.1900	15.270000	-0.696%	45,931	+8.874%
2026-02-09	15.2400	15.4300	15.1800	15.377000	+0.503%	77,172	+8.116%
2026-02-06	15.2900	15.3000	15.2200	15.300000	+0.065%	27,904	+8.660%
2026-02-05	15.2600	15.2900	15.2200	15.290000	-0.065%	36,525	+8.731%
2026-02-04	15.2200	15.3000	15.2096	15.300000	+0.394%	7,691	+8.660%
2026-02-03	15.2300	15.2700	15.1878	15.240000	+0.161%	38,595	+9.088%
2026-02-02	15.1100	15.2800	15.0908	15.215500	+0.009%	28,347	+9.264%
2026-01-30	15.3000	15.3000	15.1600	15.214100	-0.950%	44,467	+9.274%
2026-01-29	15.5500	15.5500	15.3447	15.360000	-1.380%	41,972	+8.236%
2026-01-28	15.7150	15.7150	15.5273	15.575000	-0.182%	24,490	+6.742%
2026-01-27	15.6000	15.6290	15.3900	15.603400	-0.234%	14,445	+6.547%
2026-01-26	15.8100	15.8100	15.5401	15.640000	-1.189%	45,406	+6.298%
2026-01-23	15.8300	15.9500	15.7880	15.828200	-0.979%	29,623	+5.034%
2026-01-22	16.0900	16.0900	15.8610	15.984700	-0.654%	28,926	+4.006%
2026-01-21	16.0467	16.0900	15.8550	16.090000	-0.433%	15,968	+3.325%
2026-01-20	16.0700	16.2190	15.9400	16.160000	-0.554%	108,693	+2.877%
2026-01-16	16.5800	16.5800	16.1500	16.250000	-3.504%	54,798	+2.308%
2026-01-15	16.9863	17.0600	16.6950	16.840000	-0.296%	34,413	-1.277%
2026-01-14	16.9090	16.9090	16.6500	16.890000	+2.240%	26,284	-1.569%
2026-01-13	17.1700	17.3800	16.3900	16.520000	-2.881%	115,922	+0.636%
2026-01-12	16.6500	17.2700	16.5700	17.010000	+3.153%	65,875	-2.263%
2026-01-09	16.6200	16.8547	16.4200	16.490000	-3.423%	54,666	+0.819%
2026-01-08	17.5400	17.5400	17.0700	17.074500	-2.376%	19,228	-2.633%
2026-01-07	17.2300	17.5599	17.2300	17.490000	+0.242%	81,290	-4.946%
2026-01-06	17.4500	17.5600	17.3600	17.447800	-0.013%	45,636	-4.716%
2026-01-05	17.2890	17.5000	17.2450	17.450000	+1.573%	54,774	-4.728%
2026-01-02	16.8900	17.9500	16.8799	17.179700	+2.199%	80,849	-3.229%
2025-12-31	16.9300	16.9300	16.7610	16.810000	+0.386%	109,255	-1.101%
2025-12-30	16.5700	16.7600	16.5700	16.745300	+0.633%	30,883	-0.718%
2025-12-29	16.6000	16.6600	16.5420	16.640000	-0.148%	92,972	-0.090%
2025-12-26	16.5400	16.7300	16.5400	16.664600	+0.540%	188,319	-0.238%
2025-12-24	16.6300	16.6300	16.5300	16.575100	+0.031%	21,220	+0.301%
2025-12-23	16.5400	16.6100	16.4600	16.570000	+0.546%	151,460	+0.332%
2025-12-22	16.4700	16.5300	16.4200	16.480000	-2.883%	81,494	+0.880%
2025-12-19	17.0000	17.0687	16.9200	16.969200	+0.374%	176,400	-2.028%
2025-12-18	16.8300	17.0200	16.8100	16.906000	+0.190%	113,390	-1.662%
2025-12-17	16.9200	16.9200	16.8209	16.874000	+0.345%	19,190	-1.476%
2025-12-16	16.9500	17.0000	16.7400	16.816000	-0.237%	14,424	-1.136%
2025-12-15	16.9000	16.9299	16.8399	16.856000	+0.154%	42,896	-1.370%
2025-12-12	16.7900	16.8800	16.6427	16.830000	+0.778%	60,130	-1.218%
2025-12-11	16.5400	16.7400	16.5400	16.700000	+0.240%	18,066	-0.449%
2025-12-10	16.6000	16.6700	16.6000	16.660000	+0.240%	15,482	-0.210%
2025-12-09	16.7200	16.7200	16.5050	16.620100	-0.478%	204,058	+0.029%
2025-12-08	16.7500	16.7800	16.5920	16.700000	+0.120%	57,490	-0.449%
2025-12-05	16.4100	16.6800	16.3533	16.680000	+1.894%	117,352	-0.330%
2025-12-04	16.2300	16.3800	16.2300	16.370000	+0.863%	23,604	+1.558%
2025-12-03	16.0900	16.2980	16.0900	16.230000	+0.620%	11,303	+2.434%
2025-12-02	16.0000	16.5199	16.0000	16.130000	0.000%	26,271	+3.069%
2025-12-01	16.1500	16.2400	16.0600	16.130000	+0.186%	64,846	+3.069%
2025-11-28	16.0500	16.2500	16.0500	16.100000	0.000%	19,423	+3.261%
2025-11-26	16.6081	16.6081	16.0100	16.100000	-2.424%	50,321	+3.261%
2025-11-25	16.6388	16.6700	16.5000	16.500000	-0.722%	16,792	+0.758%
2025-11-24	16.5600	16.7300	16.5600	16.620000	-0.156%	58,952	+0.030%
2025-11-21	16.6800	16.7000	16.6460	16.646000	-0.204%	6,143	-0.126%
2025-11-20	16.7000	16.7685	16.6600	16.680000	-0.090%	19,539	-0.330%
2025-11-19	16.7700	16.8200	16.6301	16.695000	+0.150%	39,534	-0.419%
2025-11-18	16.6200	16.7292	16.6200	16.670000	+0.847%	36,404	-0.270%
2025-11-17	16.6400	16.6400	16.5140	16.530000	-0.721%	17,678	+0.575%
2025-11-14	16.6200	16.7000	16.5500	16.650000	-0.775%	33,008	-0.150%
2025-11-13	16.6500	16.7900	16.6181	16.780000	+0.751%	71,524	-0.924%
2025-11-12	16.7400	16.7750	16.6000	16.655000	-0.329%	28,821	-0.180%
2025-11-11	16.7300	16.7540	16.6700	16.710000	+0.060%	32,796	-0.509%
2025-11-10	16.8500	16.8500	16.7000	16.700000	-0.772%	57,492	-0.449%
2025-11-07	16.8500	16.9700	16.6701	16.830000	-0.473%	50,515	-1.218%
2025-11-06	16.9000	16.9100	16.7400	16.910000	+0.356%	50,945	-1.685%
2025-11-05	17.0200	17.0200	16.8200	16.850000	-0.941%	42,577	-1.335%
2025-11-04	17.1000	17.1400	16.9500	17.010000	0.000%	16,529	-2.263%
2025-11-03	17.5451	17.5500	17.0100	17.010000	-3.187%	43,590	-2.263%
2025-10-31	17.8300	17.8900	17.5000	17.570000	-1.458%	46,253	-5.378%
2025-10-30	17.8600	17.9600	17.7900	17.830000	-0.056%	10,941	-6.758%
2025-10-29	17.6900	18.0100	17.4600	17.840000	+1.019%	32,029	-6.811%
2025-10-28	17.8100	17.8100	17.6200	17.660000	-0.451%	17,680	-5.861%
2025-10-27	17.6900	17.7500	17.6300	17.740000	+0.113%	42,563	-6.285%
2025-10-24	17.7400	17.7500	17.6800	17.720000	+0.170%	20,523	-6.179%
2025-10-23	17.7000	17.7600	17.6500	17.690000	-0.338%	31,469	-6.020%
2025-10-22	17.8000	17.8200	17.7000	17.750000	+0.198%	9,934	-6.338%
2025-10-21	17.8500	17.8900	17.6800	17.715000	-0.790%	62,003	-6.153%
2025-10-20	17.9400	18.0000	17.8500	17.856000	-0.690%	16,707	-6.894%
2025-10-17	18.0000	18.0000	17.9300	17.980000	-0.111%	64,848	-7.536%
2025-10-16	17.9505	18.0400	17.9500	18.000000	+0.251%	11,104	-7.639%
2025-10-15	17.9690	17.9700	17.9000	17.955000	-0.028%	32,478	-7.407%
2025-10-14	18.0000	18.0500	17.9250	17.960000	-0.222%	19,377	-7.433%
2025-10-13	17.9900	18.0000	17.9344	18.000000	+0.727%	19,530	-7.639%
2025-10-10	17.8000	17.9800	17.8000	17.870000	+0.337%	27,310	-6.967%
2025-10-09	17.7652	17.8100	17.6950	17.810000	-0.056%	29,030	-6.654%
2025-10-08	17.7200	17.8491	17.6700	17.820000	+0.281%	17,659	-6.706%
2025-10-07	17.6600	17.7700	17.6431	17.770000	+0.169%	16,120	-6.443%
2025-10-06	17.7000	17.7899	17.7000	17.740000	+0.396%	11,582	-6.285%
2025-10-03	17.5900	17.7350	17.5900	17.670000	+0.799%	37,285	-5.914%
2025-10-02	17.2000	17.5500	17.2000	17.530000	+1.564%	699,140	-5.163%
2025-10-01	17.1900	17.2748	17.1100	17.260000	+1.113%	40,314	-3.679%
2025-09-30	17.0100	17.1200	17.0000	17.070000	+0.117%	36,820	-2.607%
2025-09-29	17.1600	17.1600	17.0100	17.050000	-1.045%	47,108	-2.493%
2025-09-26	17.1244	17.3100	17.0700	17.230000	+0.937%	20,485	-3.511%
2025-09-25	17.1500	17.1750	17.0700	17.070000	-0.698%	20,400	-2.607%
2025-09-24	17.0900	17.2400	17.0600	17.190000	-0.174%	11,196	-3.287%
2025-09-23	17.1500	17.2304	17.1200	17.220000	+0.408%	100,753	-3.455%
2025-09-22	17.3400	17.4900	17.1500	17.150000	-0.982%	142,953	-3.061%
2025-09-19	17.4500	17.4500	17.1901	17.320000	+0.522%	82,177	-4.013%
2025-09-18	17.2900	17.2900	17.0000	17.230000	+0.525%	212,240	-3.511%
2025-09-17	17.3100	17.3850	17.0700	17.140000	-1.945%	266,057	-3.005%
2025-09-16	17.7500	17.7500	17.3701	17.480000	-2.510%	146,673	-4.891%
2025-09-15	18.0700	18.1600	17.8450	17.930000	+1.991%	91,053	-7.278%
2025-09-12	17.4000	17.6500	17.2500	17.580000	+2.091%	90,607	-5.432%
2025-09-11	17.0400	17.3200	16.9100	17.220000	+2.929%	222,699	-3.455%
2025-09-10	16.3400	17.1300	16.3300	16.730000	+6.561%	132,343	-0.628%
2025-09-09	15.4800	15.7900	15.3600	15.700000	+0.965%	83,825	+5.892%
2025-09-08	15.9600	16.0400	15.5500	15.550000	-2.560%	108,982	+6.913%
2025-09-05	15.9000	16.0299	15.0450	15.958600	+0.117%	141,159	+4.176%
2025-09-04	16.0700	16.0700	15.8700	15.940000	-0.932%	32,076	+4.297%
2025-09-03	16.1800	16.1950	16.0500	16.090000	-0.801%	193,684	+3.325%
2025-09-02	16.4100	16.4400	16.1000	16.220000	+0.247%	104,061	+2.497%
2025-08-29	16.1300	16.2200	16.1300	16.180000	-0.123%	55,970	+2.750%
2025-08-28	15.9600	16.2000	15.9400	16.200000	+1.440%	121,513	+2.623%
2025-08-27	15.7800	16.1700	15.7800	15.970000	+0.314%	98,801	+4.101%
2025-08-26	15.8600	15.9500	15.7700	15.920000	+0.887%	19,768	+4.428%
2025-08-25	15.7137	15.8500	15.7137	15.780000	-0.630%	8,219	+5.355%
2025-08-22	15.8700	15.8800	15.7700	15.880000	+0.253%	418,261	+4.691%
2025-08-21	16.0600	16.0600	15.7982	15.840000	-0.503%	24,595	+4.956%
2025-08-20	15.8000	16.1000	15.7776	15.920000	+0.505%	70,760	+4.428%
2025-08-19	15.6700	15.9500	15.6500	15.840000	+1.279%	48,952	+4.956%
2025-08-18	15.5100	15.6700	15.4813	15.640000	+0.450%	29,347	+6.298%
2025-08-15	15.4600	15.5700	15.4500	15.570000	-0.320%	23,641	+6.776%
2025-08-14	15.5600	15.6200	15.4608	15.620000	+0.257%	28,513	+6.434%
2025-08-13	15.6400	15.6400	15.4800	15.580000	-0.128%	35,330	+6.707%
2025-08-12	15.6000	15.6100	15.5140	15.600000	+0.064%	4,283	+6.571%
2025-08-11	15.5900	15.6300	15.5100	15.590000	+0.386%	31,854	+6.639%
2025-08-08	15.4800	15.5900	15.4550	15.530000	+0.064%	673,024	+7.051%
2025-08-07	15.5200	15.5200	15.4600	15.520000	+0.258%	13,928	+7.120%
2025-08-06	15.4800	15.4900	15.3900	15.480000	-0.065%	6,661	+7.397%
2025-08-05	15.3800	15.5000	15.3710	15.490000	+0.715%	13,731	+7.327%
2025-08-04	15.3500	15.4100	15.3201	15.380000	-0.537%	4,601	+8.095%
2025-08-01	15.5400	15.5400	15.3601	15.463000	-0.045%	3,913	+7.515%
2025-07-31	15.6500	15.6500	15.4632	15.470000	-0.833%	28,950	+7.466%
2025-07-30	15.5400	15.6200	15.5200	15.600000	+0.386%	17,674	+6.571%
2025-07-29	15.3700	15.6000	15.3100	15.540000	+1.569%	18,243	+6.982%
2025-07-28	15.2800	15.3500	15.2800	15.300000	-0.212%	9,711	+8.660%
2025-07-25	15.3400	15.3618	15.2900	15.332500	-0.049%	8,003	+8.430%
2025-07-24	15.3700	15.3700	15.2300	15.340000	-0.326%	20,451	+8.377%
2025-07-23	15.3900	15.4200	15.3700	15.390100	-0.388%	6,641	+8.024%
2025-07-22	15.4400	15.4700	15.3883	15.450000	+0.455%	2,565	+7.605%
2025-07-21	15.4500	15.4700	15.3600	15.380000	-0.582%	16,369	+8.095%
2025-07-18	15.4500	15.5000	15.4000	15.470000	-0.194%	20,136	+7.466%
2025-07-17	15.5100	15.5500	15.4900	15.500000	+0.194%	47,703	+7.258%
2025-07-16	15.3900	15.4898	15.3500	15.470000	+0.389%	15,967	+7.466%
2025-07-15	15.3700	15.4500	15.3700	15.410000	-0.516%	13,303	+7.884%
2025-07-14	15.4400	15.6000	15.4400	15.490000	-0.405%	147,761	+7.327%
2025-07-11	15.3700	15.5800	15.3300	15.553000	+1.059%	22,645	+6.893%
2025-07-10	15.3400	15.4905	15.3234	15.390000	-0.259%	8,743	+8.025%
2025-07-09	15.3700	15.4600	15.3600	15.430000	+0.390%	20,423	+7.745%
2025-07-08	15.3400	15.4000	15.3000	15.370000	-0.389%	23,067	+8.165%
2025-07-07	15.4300	15.4900	15.4100	15.430000	-0.644%	14,385	+7.745%
2025-07-03	15.5133	15.5500	15.5000	15.530000	+0.161%	35,682	+7.051%
2025-07-02	15.4960	15.5394	15.3400	15.505000	+0.297%	7,687	+7.223%
2025-07-01	15.5900	15.5900	15.4400	15.459100	-0.392%	27,771	+7.542%
2025-06-30	15.2694	15.6100	15.2694	15.520000	+0.518%	26,493	+7.120%
2025-06-27	15.4600	15.4988	15.2500	15.440000	+0.260%	14,476	+7.675%
2025-06-26	15.5900	15.5900	15.3050	15.400000	-0.965%	48,321	+7.955%
2025-06-25	15.5000	15.6200	15.4390	15.550000	+1.634%	135,637	+6.913%
2025-06-24	15.2200	15.3000	15.0950	15.300000	+0.791%	52,969	+8.660%
2025-06-23	15.3000	15.3300	15.1800	15.180000	-0.132%	46,259	+9.519%
2025-06-20	15.1400	15.2850	15.1400	15.200000	+0.264%	37,854	+9.375%
2025-06-18	14.9000	15.1800	14.8600	15.160000	+2.156%	37,248	+9.664%
2025-06-17	14.7300	14.8650	14.6800	14.840000	+1.089%	18,191	+12.028%
2025-06-16	14.6400	14.7500	14.6400	14.680100	+0.199%	29,882	+13.249%
2025-06-13	14.6495	14.7150	14.6300	14.651000	+0.418%	32,526	+13.473%
2025-06-12	14.5900	14.6500	14.5700	14.590000	-0.137%	38,487	+13.948%
2025-06-11	14.5300	14.6350	14.5200	14.610000	-0.137%	36,769	+13.792%
2025-06-10	14.6015	14.7200	14.5600	14.630000	-0.205%	56,027	+13.636%
2025-06-09	14.6900	14.7400	14.6126	14.660000	-0.610%	226,465	+13.404%
2025-06-06	14.6900	14.7600	14.6500	14.750000	+0.443%	35,010	+12.712%
2025-06-05	14.6500	14.7400	14.6100	14.685000	+0.582%	24,955	+13.211%
2025-06-04	14.6710	14.7500	14.6000	14.600000	-0.409%	72,560	+13.870%
2025-06-03	14.6900	14.7400	14.6600	14.660000	-0.136%	9,369	+13.404%
2025-06-02	14.6000	14.7493	14.5800	14.680000	+0.479%	77,583	+13.249%
2025-05-30	14.6600	14.6600	14.5400	14.610000	-0.341%	18,705	+13.792%
2025-05-29	14.6700	14.7300	14.3600	14.660000	-0.204%	65,949	+13.404%
2025-05-28	14.7500	14.8100	14.6200	14.690000	-0.542%	39,992	+13.172%
2025-05-27	14.7500	14.8900	14.7176	14.770000	-0.872%	26,178	+12.559%
2025-05-23	14.8200	14.9100	14.7901	14.900000	+0.269%	14,777	+11.577%
2025-05-22	14.8300	14.9532	14.7500	14.860000	+0.047%	31,491	+11.878%
2025-05-21	14.8000	14.9000	14.7600	14.853000	+0.290%	20,500	+11.930%
2025-05-20	14.7950	15.0100	14.7700	14.810000	+0.068%	35,158	+12.255%
2025-05-19	14.9000	14.9400	14.7792	14.800000	-1.070%	78,638	+12.331%
2025-05-16	15.0200	15.0200	14.9000	14.960000	-0.664%	90,230	+11.130%
2025-05-15	15.3316	15.3316	15.0300	15.060000	-1.761%	62,538	+10.392%
2025-05-14	15.4700	15.7550	15.3000	15.330000	-0.648%	46,797	+8.447%
2025-05-13	15.3700	15.4600	15.3400	15.430000	-0.516%	17,262	+7.745%
2025-05-12	15.4899	15.5899	15.4200	15.510000	+0.845%	21,825	+7.189%
2025-05-09	15.2500	15.4200	15.2400	15.380000	+0.919%	14,452	+8.095%
2025-05-08	15.1800	15.2450	15.1200	15.240000	+0.361%	31,401	+9.088%
2025-05-07	15.1600	15.2200	15.1400	15.185200	-0.620%	10,927	+9.482%
2025-05-06	15.1000	15.2800	15.1000	15.280000	+1.058%	17,218	+8.802%
2025-05-05	15.2000	15.2000	15.0100	15.120000	+0.265%	17,474	+9.954%
2025-05-02	14.9800	15.1950	14.8800	15.080000	+0.870%	26,730	+10.245%
2025-05-01	14.7700	14.9800	14.7272	14.950000	+1.287%	22,058	+11.204%
2025-04-30	14.7500	14.8400	14.7260	14.760000	+0.272%	47,807	+12.636%
2025-04-29	14.7800	14.8000	14.6900	14.720000	-0.608%	34,059	+12.942%
2025-04-28	14.9000	14.9000	14.7500	14.810000	-0.470%	36,327	+12.255%
2025-04-25	14.8371	14.9000	14.7705	14.879900	+1.569%	17,919	+11.728%
2025-04-24	14.6400	14.8000	14.5800	14.650000	+0.342%	47,261	+13.481%
2025-04-23	14.8100	14.8100	14.5773	14.600000	-0.341%	45,066	+13.870%
2025-04-22	14.8500	14.8536	14.6150	14.650000	-1.974%	125,505	+13.481%
2025-04-21	15.1200	15.1700	14.8300	14.945000	-0.499%	12,150	+11.241%
2025-04-17	14.9600	15.1600	14.9500	15.020000	+0.133%	11,950	+10.686%
2025-04-16	14.9300	15.0000	14.7000	15.000000	-0.464%	9,771	+10.833%
2025-04-15	14.8600	15.3100	14.7008	15.070000	+4.449%	84,745	+10.319%
2025-04-14	14.4700	14.5385	14.4100	14.428100	-0.152%	22,399	+15.227%
2025-04-11	14.6300	14.7200	14.3914	14.450000	-1.432%	52,921	+15.052%
2025-04-10	14.5000	14.7700	14.3700	14.660000	0.000%	40,193	+13.404%
2025-04-09	13.6500	14.9200	13.6113	14.660000	-9.618%	264,354	+13.404%
2025-04-08	16.4300	16.5200	15.9909	16.220000	+0.433%	42,533	+2.497%
2025-04-07	16.2300	16.2400	16.0300	16.150000	+0.874%	30,491	+2.941%
2025-04-04	16.0200	16.1000	15.7700	16.010000	-1.900%	116,768	+3.841%
2025-04-03	16.3200	16.3500	16.2110	16.320000	-0.305%	24,753	+1.869%
2025-04-02	16.5400	16.5700	16.3100	16.370000	-1.445%	22,065	+1.558%
2025-04-01	16.5600	16.6100	16.5100	16.610000	-0.180%	3,617	+0.090%
2025-03-31	16.7900	16.8800	16.6200	16.640000	-1.070%	59,967	-0.090%
2025-03-28	16.8250	16.8440	16.7050	16.820000	+0.991%	8,911	-1.159%
2025-03-27	16.8300	16.8400	16.6469	16.655000	-0.508%	30,952	-0.180%
2025-03-26	16.9800	17.0175	16.7300	16.740000	-2.246%	18,598	-0.687%
2025-03-25	17.3100	17.3100	17.0600	17.124700	-0.726%	18,043	-2.918%
2025-03-24	16.6000	17.2690	16.5500	17.250000	+3.680%	28,594	-3.623%
2025-03-21	16.5800	16.6900	16.5401	16.637800	+0.376%	12,028	-0.077%
2025-03-20	16.7200	16.7200	16.5000	16.575400	-0.268%	16,467	+0.299%
2025-03-19	16.7800	16.8000	16.4800	16.620000	-1.540%	29,876	+0.030%
2025-03-18	16.3800	16.9390	16.3800	16.880000	+3.053%	29,718	-1.511%
2025-03-17	16.2600	16.4200	16.1900	16.380000	+0.800%	70,339	+1.496%
2025-03-14	16.4400	16.4400	16.1200	16.250000	+0.247%	75,068	+2.308%
2025-03-13	16.2600	16.4000	16.0000	16.210000	-4.026%	150,366	+2.560%
2025-03-12	16.7400	16.9700	16.7400	16.890000	-0.350%	11,825	-1.569%
2025-03-11	16.9400	17.2000	16.8850	16.949300	-2.197%	18,594	-1.913%
2025-03-10	17.8800	17.8800	17.1900	17.330000	-3.022%	18,347	-4.068%
2025-03-07	17.9000	17.9700	17.8050	17.870000	+0.056%	26,679	-6.967%
2025-03-06	17.7500	17.8600	17.6850	17.860000	+1.190%	34,680	-6.915%
2025-03-05	17.4000	17.7100	17.3701	17.650000	+1.379%	18,800	-5.807%
2025-03-04	17.3300	17.5000	17.2210	17.410000	+0.057%	42,935	-4.509%
2025-03-03	17.6000	17.6000	17.1400	17.400000	+0.346%	133,460	-4.454%
2025-02-28	17.4900	17.4900	17.2900	17.340000	-0.858%	25,436	-4.123%
2025-02-27	17.3600	17.7800	17.1400	17.490000	+0.573%	93,230	-4.946%
2025-02-26	17.0200	17.5060	16.9600	17.390300	+1.363%	42,956	-4.401%
2025-02-25	17.0800	17.1600	16.9400	17.156500	+0.330%	21,737	-3.098%
2025-02-24	17.1200	17.1568	17.0200	17.100000	+0.352%	55,806	-2.778%
2025-02-21	16.8600	17.0800	16.8000	17.040000	+1.792%	41,614	-2.435%
2025-02-20	16.3100	16.7400	16.3100	16.740000	+1.578%	113,607	-0.687%
2025-02-19	16.3900	16.4800	16.3141	16.480000	-1.290%	26,589	+0.880%
2025-02-18	17.0000	17.0000	16.6200	16.695300	-1.908%	48,851	-0.421%
2025-02-14	16.6850	17.0259	16.6301	17.020000	+2.654%	65,801	-2.321%
2025-02-13	16.4000	16.6200	16.3612	16.580000	+0.974%	82,106	+0.271%
2025-02-12	16.6000	16.6000	16.3400	16.420000	+0.244%	43,968	+1.248%
2025-02-11	16.0000	16.3800	15.9900	16.380000	+1.739%	236,280	+1.496%
2025-02-10	16.1500	16.2100	16.0200	16.100000	-0.862%	36,350	+3.261%
2025-02-07	16.2600	16.2600	16.0700	16.240000	-0.612%	37,332	+2.371%
2025-02-06	16.3400	16.3700	16.2500	16.340000	-0.835%	104,438	+1.744%
2025-02-05	16.6300	16.7100	16.3811	16.477600	-0.558%	90,687	+0.895%
2025-02-04	16.6800	16.7600	16.5500	16.570000	+0.121%	7,712	+0.332%
2025-02-03	16.5100	16.9500	16.5100	16.550000	-1.839%	31,640	+0.453%
2025-01-31	16.7600	16.8600	16.5800	16.860000	+0.657%	77,974	-1.394%
2025-01-30	16.9300	17.0971	16.6700	16.750000	-0.534%	76,758	-0.746%
2025-01-29	16.8400	16.8400	16.8400	16.840000	+1.446%	1	-1.277%
2025-01-28	16.2500	16.7800	16.1500	16.600000	+1.035%	95,823	+0.151%
2025-01-27	16.6900	16.8400	16.4000	16.430000	-2.493%	48,364	+1.187%
2025-01-24	16.7900	16.9300	16.6600	16.850000	-0.178%	39,894	-1.335%
2025-01-23	16.8900	17.1900	16.8450	16.880000	-1.402%	20,406	-1.511%
2025-01-22	16.8000	17.1600	16.6895	17.120000	+0.352%	108,054	-2.891%
2025-01-21	17.3600	17.3600	16.7228	17.060000	-2.235%	78,458	-2.550%
2025-01-17	17.5500	17.7800	17.4000	17.450000	-0.570%	13,072	-4.728%
2025-01-16	17.3100	17.9000	17.3100	17.550000	+1.386%	38,498	-5.271%
2025-01-15	16.9600	17.6599	16.8100	17.310000	-0.403%	149,223	-3.957%
2025-01-14	18.8200	18.9500	17.3800	17.380000	-8.651%	76,494	-4.344%
2025-01-13	18.7000	19.0381	18.7000	19.026000	+1.743%	9,790	-12.620%
2025-01-10	18.8600	18.8891	18.6600	18.700000	-1.058%	56,816	-11.096%
2025-01-08	19.3300	19.3300	18.7334	18.900000	-3.027%	16,464	-12.037%
2025-01-07	19.9100	19.9287	19.4100	19.490000	-2.011%	20,437	-14.700%
2025-01-06	19.8200	19.9900	19.4350	19.890000	+0.556%	31,743	-16.415%
2025-01-03	19.7200	19.7800	19.5302	19.780000	+0.918%	19,821	-15.950%
2025-01-02	19.4500	19.7400	19.4300	19.600000	-0.102%	12,593	-15.179%
2024-12-31	19.5000	19.7500	19.4600	19.620000	+0.719%	112,351	-15.265%
2024-12-30	19.4000	19.5999	19.3500	19.480000	+0.464%	43,641	-14.656%
2024-12-27	19.5300	19.5400	19.2550	19.390000	+0.259%	116,703	-14.260%
2024-12-26	19.3500	19.5405	19.3106	19.340000	+0.259%	52,361	-14.038%
2024-12-24	19.3200	19.3667	19.2717	19.290000	-0.464%	52,815	-13.815%
2024-12-23	19.3842	19.3861	19.2520	19.380000	-0.257%	60,777	-14.216%
2024-12-20	19.4700	19.5100	19.3100	19.430000	+0.206%	96,670	-14.436%
2024-12-19	19.4500	19.6000	19.1880	19.390000	+0.155%	13,272	-14.260%
2024-12-18	19.5500	19.6600	19.2400	19.360000	-1.676%	50,797	-14.127%
2024-12-17	19.8700	19.8700	19.4300	19.690000	-3.480%	23,153	-15.566%
2024-12-16	20.5000	20.5200	20.2400	20.400000	+0.443%	24,391	-18.505%
2024-12-13	20.5250	20.7500	20.2000	20.310000	-1.312%	72,018	-18.144%
2024-12-12	19.8000	20.5800	19.8000	20.580000	+3.939%	126,301	-19.218%
2024-12-11	20.0000	20.0000	19.8000	19.800000	-0.835%	33,213	-16.035%

.dark-mode .LRkxsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRkxsz{ 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