KS California Carbon Allowance ETF (NY: KCCA )

22.70 +0.23 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 18.34 18.34 18.04 18.10 68,532 +0.03(+0.17%)
Feb 27, 2023 17.97 18.19 17.97 18.07 46,910 +0.05(+0.26%)
Feb 24, 2023 18.03 18.04 17.94 18.02 75,675 +0.00(+0.00%)
Feb 23, 2023 17.77 18.17 17.56 18.02 141,768 +0.24(+1.37%)
Feb 22, 2023 17.76 17.85 17.72 17.78 115,459 -0.02(-0.09%)
Feb 21, 2023 17.90 17.99 17.78 17.79 127,674 -0.08(-0.44%)
Feb 17, 2023 17.82 17.96 17.78 17.87 120,619 +0.06(+0.31%)
Feb 16, 2023 17.72 17.90 17.69 17.82 73,384 +0.11(+0.62%)
Feb 15, 2023 17.76 17.83 17.70 17.70 73,873 -0.10(-0.58%)
Feb 14, 2023 17.81 17.87 17.79 17.81 13,092 +0.00(+0.00%)
Feb 13, 2023 17.73 17.86 17.70 17.81 34,362 +0.03(+0.18%)
Feb 10, 2023 17.74 17.86 17.74 17.78 19,703 -0.02(-0.09%)
Feb 09, 2023 17.85 17.91 17.79 17.79 8,265 -0.14(-0.80%)
Feb 08, 2023 17.84 18.04 17.84 17.93 33,123 +0.01(+0.05%)
Feb 07, 2023 17.93 17.98 17.87 17.93 36,965 -0.05(-0.26%)
Feb 06, 2023 18.05 18.07 17.93 17.97 22,245 -0.13(-0.74%)
Feb 03, 2023 17.96 18.11 17.91 18.11 18,462 +0.01(+0.04%)
Feb 02, 2023 17.83 18.11 17.68 18.10 47,308 +0.35(+2.00%)
Feb 01, 2023 17.76 17.87 17.70 17.74 35,289 -0.07(-0.40%)
Jan 31, 2023 17.93 17.93 17.72 17.82 26,719 -0.04(-0.22%)
Jan 30, 2023 17.89 17.90 17.81 17.85 17,457 -0.13(-0.74%)
Jan 27, 2023 18.04 18.13 17.98 17.99 19,652 -0.01(-0.04%)
Jan 26, 2023 18.00 18.04 17.94 18.00 4,523 -0.06(-0.35%)
Jan 25, 2023 18.12 18.14 18.01 18.06 42,048 -0.13(-0.69%)
Jan 24, 2023 18.15 18.28 18.14 18.19 25,200 -0.05(-0.29%)
Jan 23, 2023 18.18 18.30 18.13 18.24 60,081 -0.08(-0.44%)
Jan 20, 2023 18.26 18.32 18.23 18.32 24,702 -0.04(-0.21%)
Jan 19, 2023 18.26 18.37 18.22 18.36 46,387 -0.07(-0.38%)
Jan 18, 2023 18.55 18.55 18.36 18.43 19,452 -0.12(-0.64%)
Jan 17, 2023 18.35 18.56 18.21 18.55 44,271 +0.34(+1.86%)
Jan 13, 2023 18.17 18.32 18.09 18.21 25,429 +0.05(+0.26%)
Jan 12, 2023 18.04 18.33 17.98 18.16 69,117 +0.12(+0.65%)
Jan 11, 2023 17.96 18.06 17.93 18.04 42,361 +0.09(+0.48%)
Jan 10, 2023 18.05 18.11 17.96 17.96 93,203 -0.17(-0.96%)
Jan 09, 2023 17.93 18.13 17.85 18.13 54,681 +0.37(+2.06%)
Jan 06, 2023 17.66 17.78 17.66 17.76 1,187 +0.12(+0.69%)
Jan 05, 2023 17.85 17.85 17.46 17.64 234,482 -0.15(-0.85%)
Jan 04, 2023 17.84 17.85 17.64 17.79 12,304 -0.18(-1.00%)
Jan 03, 2023 18.16 18.25 17.88 17.97 63,835 -0.33(-1.81%)
Dec 30, 2022 18.14 18.37 18.08 18.30 11,300 +0.14(+0.78%)
Dec 29, 2022 18.01 18.28 17.97 18.16 43,205 +0.11(+0.61%)
Dec 28, 2022 18.40 18.60 18.04 18.05 52,985 -0.43(-2.32%)
Dec 27, 2022 18.44 18.65 18.43 18.48 55,658 +0.26(+1.42%)
Dec 23, 2022 18.29 18.39 18.22 18.22 45,776 -0.10(-0.52%)
Dec 22, 2022 18.30 18.35 18.22 18.32 21,423 +0.06(+0.35%)
Dec 21, 2022 18.20 18.25 18.15 18.25 35,071 +0.00(+0.00%)
Dec 20, 2022 18.31 18.32 18.13 18.25 14,534 +0.07(+0.40%)
Dec 19, 2022 18.27 18.28 18.06 18.18 38,176 +0.04(+0.22%)
Dec 16, 2022 18.11 18.18 18.06 18.14 62,042 -0.03(-0.16%)
Dec 15, 2022 18.03 18.21 17.93 18.17 45,406 +0.12(+0.64%)
Dec 14, 2022 17.87 18.19 17.87 18.05 78,281 -0.01(-0.06%)
Dec 13, 2022 17.93 18.21 17.92 18.06 20,245 +0.09(+0.53%)
Dec 12, 2022 17.87 18.02 17.81 17.97 34,923 +0.25(+1.42%)
Dec 09, 2022 17.64 17.80 17.44 17.72 233,304 +0.13(+0.75%)
Dec 08, 2022 17.65 17.70 16.99 17.59 86,275 -0.10(-0.57%)
Dec 07, 2022 17.61 17.69 17.61 17.69 100,710 +0.15(+0.85%)
Dec 06, 2022 17.51 17.57 17.35 17.54 82,288 -0.00(-0.01%)
Dec 05, 2022 17.65 17.79 17.54 17.54 25,986 -0.06(-0.35%)
Dec 02, 2022 17.58 17.69 17.24 17.60 59,400 +0.16(+0.94%)
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.