Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

28.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.27 28.38 27.79 28.23 50,192 +0.24(+0.86%)
Mar 26, 2024 28.39 28.39 27.66 27.99 164,395 -0.78(-2.71%)
Mar 25, 2024 29.69 29.74 28.07 28.77 350,264 -0.58(-1.98%)
Mar 22, 2024 29.75 29.78 29.33 29.35 24,077 -0.43(-1.44%)
Mar 21, 2024 29.13 29.78 29.13 29.78 8,998 +0.68(+2.34%)
Mar 20, 2024 28.77 29.40 28.77 29.10 26,261 +0.50(+1.75%)
Mar 19, 2024 28.21 28.68 28.20 28.60 84,570 +0.13(+0.46%)
Mar 18, 2024 28.59 28.59 28.38 28.47 19,509 -0.02(-0.07%)
Mar 15, 2024 28.75 29.31 28.39 28.49 73,214 +0.56(+2.01%)
Mar 14, 2024 25.46 28.32 25.14 27.93 579,585 +0.77(+2.84%)
Mar 13, 2024 27.80 28.38 27.10 27.16 130,223 -2.13(-7.27%)
Mar 12, 2024 29.35 29.43 29.25 29.29 6,941 -0.28(-0.95%)
Mar 11, 2024 29.66 29.68 29.48 29.57 16,540 -0.10(-0.34%)
Mar 08, 2024 29.82 29.86 29.65 29.67 42,686 -0.29(-0.97%)
Mar 07, 2024 29.96 30.08 29.89 29.96 20,351 -0.02(-0.07%)
Mar 06, 2024 30.20 30.20 29.74 29.98 21,658 -0.23(-0.76%)
Mar 05, 2024 30.36 30.43 30.18 30.21 18,790 -0.03(-0.10%)
Mar 04, 2024 30.40 30.53 30.23 30.24 12,042 -0.39(-1.27%)
Mar 01, 2024 30.40 30.63 30.30 30.63 30,690 +0.23(+0.76%)
Feb 29, 2024 30.24 30.45 30.06 30.40 68,820 +0.30(+1.00%)
Feb 28, 2024 30.21 30.41 30.10 30.10 32,392 +0.10(+0.33%)
Feb 27, 2024 30.36 30.40 29.46 30.00 49,783 -0.51(-1.67%)
Feb 26, 2024 30.85 30.86 30.45 30.51 24,620 -0.34(-1.09%)
Feb 23, 2024 31.00 31.02 30.81 30.85 41,008 -0.17(-0.56%)
Feb 22, 2024 30.43 31.34 30.43 31.02 100,709 +0.64(+2.11%)
Feb 21, 2024 30.34 30.55 30.34 30.38 19,400 -0.01(-0.03%)
Feb 20, 2024 30.60 30.60 30.28 30.39 138,196 -0.27(-0.88%)
Feb 16, 2024 30.76 30.80 30.58 30.66 19,354 -0.01(-0.03%)
Feb 15, 2024 30.75 30.86 30.68 30.67 27,870 -0.16(-0.52%)
Feb 14, 2024 30.69 30.83 30.61 30.83 22,656 +0.04(+0.13%)
Feb 13, 2024 30.76 30.93 30.62 30.79 24,908 -0.05(-0.16%)
Feb 12, 2024 30.91 31.04 30.84 30.84 26,522 -0.10(-0.32%)
Feb 09, 2024 30.81 31.02 30.81 30.94 39,997 -0.11(-0.35%)
Feb 08, 2024 31.01 31.10 30.99 31.05 6,692 -0.07(-0.22%)
Feb 07, 2024 31.30 31.30 31.02 31.12 53,493 -0.20(-0.64%)
Feb 06, 2024 31.40 31.52 31.21 31.32 104,132 -0.17(-0.54%)
Feb 05, 2024 31.50 31.50 31.31 31.49 25,497 +0.09(+0.29%)
Feb 02, 2024 31.35 31.40 31.25 31.40 53,711 +0.08(+0.26%)
Feb 01, 2024 31.04 31.50 30.99 31.32 46,199 +0.32(+1.03%)
Jan 31, 2024 30.93 31.12 30.91 31.00 11,985 -0.14(-0.45%)
Jan 30, 2024 31.18 31.23 31.02 31.14 7,212 +0.00(+0.01%)
Jan 29, 2024 31.20 31.22 31.05 31.14 9,857 +0.07(+0.22%)
Jan 26, 2024 30.92 31.23 30.92 31.07 15,370 -0.11(-0.35%)
Jan 25, 2024 30.86 31.18 30.85 31.18 6,899 +0.21(+0.68%)
Jan 24, 2024 30.84 31.17 30.68 30.97 8,841 +0.23(+0.75%)
Jan 23, 2024 30.93 31.00 30.70 30.74 193,947 -0.35(-1.13%)
Jan 22, 2024 31.30 31.30 30.99 31.09 205,164 -0.18(-0.58%)
Jan 19, 2024 31.16 31.28 31.16 31.27 7,893 +0.27(+0.87%)
Jan 18, 2024 31.03 31.13 31.00 31.00 8,401 -0.05(-0.16%)
Jan 17, 2024 31.00 31.24 30.93 31.05 138,937 +0.11(+0.36%)
Jan 16, 2024 30.73 30.94 30.57 30.94 51,599 +0.40(+1.31%)
Jan 12, 2024 30.64 30.70 30.44 30.54 31,199 -0.23(-0.75%)
Jan 11, 2024 30.85 30.91 30.67 30.77 11,615 -0.16(-0.52%)
Jan 10, 2024 30.99 31.09 30.84 30.93 29,311 +0.05(+0.16%)
Jan 09, 2024 30.99 31.09 30.81 30.88 7,200 -0.07(-0.23%)
Jan 08, 2024 30.65 30.95 30.60 30.95 52,366 +0.37(+1.21%)
Jan 05, 2024 30.31 30.58 30.31 30.58 12,288 +0.32(+1.06%)
Jan 04, 2024 29.99 30.35 29.98 30.26 17,256 +0.14(+0.46%)
Jan 03, 2024 29.80 30.12 29.78 30.12 18,507 +0.21(+0.70%)
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.