Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

20.67 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.73 20.74 20.59 20.67 46,420 -0.01(-0.05%)
Jul 18, 2024 20.60 20.78 20.38 20.68 124,529 +0.09(+0.44%)
Jul 17, 2024 20.40 20.59 19.77 20.59 93,443 +0.12(+0.59%)
Jul 16, 2024 20.72 20.72 20.41 20.47 73,112 -0.41(-1.96%)
Jul 15, 2024 21.15 21.25 20.88 20.88 68,041 -0.30(-1.42%)
Jul 12, 2024 21.36 21.36 21.14 21.18 120,894 -0.22(-1.03%)
Jul 11, 2024 21.70 21.86 21.28 21.40 133,505 -0.07(-0.33%)
Jul 10, 2024 21.67 22.73 21.31 21.47 81,106 -0.80(-3.59%)
Jul 09, 2024 22.60 23.04 22.22 22.27 245,192 -0.51(-2.24%)
Jul 08, 2024 22.50 22.79 22.42 22.78 33,198 +0.23(+1.00%)
Jul 05, 2024 22.74 22.74 22.50 22.55 59,458 -0.05(-0.20%)
Jul 03, 2024 22.67 22.69 22.56 22.60 39,159 -0.07(-0.31%)
Jul 02, 2024 22.59 22.82 22.58 22.67 134,017 +0.11(+0.49%)
Jul 01, 2024 22.43 22.67 22.35 22.56 229,876 +0.15(+0.67%)
Jun 28, 2024 22.38 22.47 22.06 22.41 669,570 +0.06(+0.27%)
Jun 27, 2024 22.44 22.44 22.05 22.35 89,055 +0.38(+1.72%)
Jun 26, 2024 21.74 22.16 21.74 21.97 62,686 +0.37(+1.69%)
Jun 25, 2024 21.32 21.65 21.32 21.61 49,611 +0.36(+1.69%)
Jun 24, 2024 20.92 21.32 20.88 21.25 374,312 +0.31(+1.48%)
Jun 21, 2024 21.35 21.37 20.88 20.94 607,675 -0.41(-1.91%)
Jun 20, 2024 21.49 21.52 21.15 21.35 161,267 -0.16(-0.76%)
Jun 18, 2024 21.73 21.77 21.38 21.51 430,683 -0.04(-0.19%)
Jun 17, 2024 21.23 21.70 21.23 21.55 204,152 +0.15(+0.72%)
Jun 14, 2024 21.69 21.85 21.39 21.39 31,809 -0.28(-1.28%)
Jun 13, 2024 21.79 21.79 21.61 21.67 21,156 -0.17(-0.78%)
Jun 12, 2024 21.62 21.85 21.62 21.84 60,238 +0.12(+0.56%)
Jun 11, 2024 21.85 21.89 21.61 21.72 55,139 -0.14(-0.63%)
Jun 10, 2024 21.90 22.05 21.81 21.86 20,011 +0.02(+0.11%)
Jun 07, 2024 21.87 22.31 21.76 21.83 89,439 -0.08(-0.37%)
Jun 06, 2024 21.17 22.08 20.80 21.91 121,441 +0.66(+3.10%)
Jun 05, 2024 21.44 21.51 20.94 21.26 152,814 -0.13(-0.61%)
Jun 04, 2024 21.84 21.87 21.32 21.39 227,038 -0.90(-4.05%)
Jun 03, 2024 22.94 22.96 22.24 22.29 171,701 -0.63(-2.73%)
May 31, 2024 23.25 23.25 22.70 22.92 21,749 -0.02(-0.11%)
May 30, 2024 23.92 23.99 22.85 22.94 151,402 -1.05(-4.38%)
May 29, 2024 23.93 24.01 23.89 23.99 27,917 +0.04(+0.17%)
May 28, 2024 23.80 23.97 23.80 23.95 153,218 +0.15(+0.62%)
May 24, 2024 23.90 23.90 23.70 23.80 44,356 +0.02(+0.07%)
May 23, 2024 23.71 23.81 23.61 23.79 84,837 +0.25(+1.07%)
May 22, 2024 23.59 23.64 23.49 23.53 10,362 +0.08(+0.35%)
May 21, 2024 23.56 23.58 23.40 23.45 65,558 -0.09(-0.38%)
May 20, 2024 23.45 23.66 23.45 23.54 100,271 +0.20(+0.86%)
May 17, 2024 23.67 23.77 23.27 23.34 36,974 -0.21(-0.89%)
May 16, 2024 23.25 23.55 23.25 23.55 16,800 +0.30(+1.31%)
May 15, 2024 23.23 23.38 23.09 23.25 48,347 +0.06(+0.27%)
May 14, 2024 23.07 23.18 23.01 23.18 46,233 +0.09(+0.39%)
May 13, 2024 23.17 23.23 23.05 23.09 124,578 -0.12(-0.51%)
May 10, 2024 23.38 23.40 23.13 23.21 8,503 -0.23(-0.98%)
May 09, 2024 23.53 23.58 23.35 23.44 15,444 -0.02(-0.10%)
May 08, 2024 23.44 23.59 23.42 23.47 25,015 -0.09(-0.37%)
May 07, 2024 23.66 23.68 23.55 23.56 37,810 -0.06(-0.25%)
May 06, 2024 23.13 23.62 23.13 23.62 39,878 +0.40(+1.72%)
May 03, 2024 23.20 23.23 23.04 23.22 12,997 +0.20(+0.88%)
May 02, 2024 23.04 23.15 22.96 23.01 53,055 +0.07(+0.28%)
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.