Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

25.69 -0.54 (-2.06%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 26.41 26.44 25.99 26.23 131,236 -0.20(-0.76%)
Jun 18, 2024 26.70 26.75 26.27 26.43 350,481 -0.05(-0.19%)
Jun 17, 2024 26.09 26.66 26.09 26.48 166,135 +0.19(+0.72%)
Jun 14, 2024 26.65 26.85 26.29 26.29 25,886 -0.34(-1.28%)
Jun 13, 2024 26.78 26.78 26.56 26.63 17,217 -0.21(-0.78%)
Jun 12, 2024 26.57 26.85 26.57 26.84 49,021 +0.15(+0.56%)
Jun 11, 2024 26.85 26.90 26.56 26.69 44,871 -0.17(-0.63%)
Jun 10, 2024 26.91 27.10 26.80 26.86 16,285 +0.03(+0.11%)
Jun 07, 2024 26.87 27.42 26.74 26.83 72,784 -0.10(-0.37%)
Jun 06, 2024 26.01 27.13 25.57 26.93 98,826 +0.81(+3.10%)
Jun 05, 2024 26.35 26.43 25.73 26.12 124,357 -0.16(-0.61%)
Jun 04, 2024 26.84 26.88 26.20 26.28 184,759 -1.11(-4.05%)
Jun 03, 2024 28.19 28.21 27.33 27.39 139,727 -0.77(-2.73%)
May 31, 2024 28.57 28.57 27.89 28.16 17,699 -0.03(-0.11%)
May 30, 2024 29.39 29.48 28.08 28.19 123,208 -1.29(-4.38%)
May 29, 2024 29.40 29.51 29.36 29.48 22,719 +0.05(+0.17%)
May 28, 2024 29.25 29.45 29.25 29.43 124,686 +0.18(+0.62%)
May 24, 2024 29.37 29.37 29.12 29.25 36,096 +0.02(+0.07%)
May 23, 2024 29.14 29.26 29.01 29.23 69,039 +0.31(+1.07%)
May 22, 2024 28.99 29.05 28.87 28.92 8,433 +0.10(+0.35%)
May 21, 2024 28.95 28.98 28.76 28.82 53,350 -0.11(-0.38%)
May 20, 2024 28.82 29.07 28.82 28.93 81,599 +0.25(+0.86%)
May 17, 2024 29.09 29.21 28.60 28.68 30,089 -0.26(-0.89%)
May 16, 2024 28.57 28.94 28.57 28.94 13,672 +0.37(+1.31%)
May 15, 2024 28.54 28.73 28.37 28.57 39,344 +0.08(+0.27%)
May 14, 2024 28.35 28.49 28.28 28.49 37,624 +0.11(+0.39%)
May 13, 2024 28.47 28.55 28.32 28.38 101,379 -0.15(-0.51%)
May 10, 2024 28.73 28.75 28.42 28.53 6,920 -0.28(-0.98%)
May 09, 2024 28.91 28.97 28.69 28.81 12,568 -0.03(-0.10%)
May 08, 2024 28.80 28.99 28.78 28.84 20,357 -0.11(-0.37%)
May 07, 2024 29.07 29.10 28.94 28.95 30,769 -0.07(-0.25%)
May 06, 2024 28.42 29.02 28.42 29.02 32,452 +0.49(+1.72%)
May 03, 2024 28.51 28.54 28.32 28.53 10,577 +0.25(+0.88%)
May 02, 2024 28.31 28.45 28.22 28.28 43,175 +0.08(+0.28%)
May 01, 2024 28.01 28.20 28.00 28.20 15,653 +0.03(+0.11%)
Apr 30, 2024 28.10 28.26 27.96 28.17 79,356 -0.01(-0.04%)
Apr 29, 2024 28.28 28.32 28.05 28.18 34,723 -0.26(-0.93%)
Apr 26, 2024 28.55 28.55 28.17 28.44 27,930 -0.02(-0.06%)
Apr 25, 2024 28.36 28.52 27.90 28.46 20,321 -0.02(-0.06%)
Apr 24, 2024 28.58 28.77 28.39 28.48 93,087 -0.17(-0.60%)
Apr 23, 2024 28.53 28.75 27.50 28.65 63,136 -0.22(-0.76%)
Apr 22, 2024 29.03 29.15 28.84 28.87 15,970 -0.12(-0.41%)
Apr 19, 2024 29.00 29.02 28.90 28.99 7,457 +0.06(+0.21%)
Apr 18, 2024 28.98 28.98 28.72 28.93 13,088 +0.02(+0.07%)
Apr 17, 2024 28.78 28.94 28.68 28.91 9,312 +0.19(+0.66%)
Apr 16, 2024 28.82 28.86 28.69 28.72 31,814 -0.28(-0.97%)
Apr 15, 2024 29.07 29.32 28.87 29.00 31,093 -0.20(-0.68%)
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%)
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.