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 (%)
Jun 30, 2023 20.14 20.27 20.14 20.19 10,835 +0.10(+0.51%)
Jun 29, 2023 20.00 20.13 20.00 20.09 18,567 +0.11(+0.56%)
Jun 28, 2023 20.17 20.17 19.96 19.98 29,699 -0.16(-0.78%)
Jun 27, 2023 20.23 20.23 20.12 20.13 21,729 -0.10(-0.51%)
Jun 26, 2023 20.42 20.42 20.05 20.23 143,202 -0.01(-0.04%)
Jun 23, 2023 20.30 20.31 20.16 20.24 10,462 +0.02(+0.12%)
Jun 22, 2023 20.31 20.36 20.22 20.22 15,758 -0.01(-0.04%)
Jun 21, 2023 20.17 20.30 20.06 20.23 25,602 +0.17(+0.86%)
Jun 20, 2023 20.13 20.25 20.05 20.05 18,717 -0.05(-0.24%)
Jun 16, 2023 20.18 20.32 20.04 20.10 16,569 -0.23(-1.12%)
Jun 15, 2023 20.15 20.52 20.15 20.33 25,042 +0.39(+1.94%)
Jun 14, 2023 19.97 20.01 19.79 19.94 27,912 -0.06(-0.31%)
Jun 13, 2023 20.01 20.20 19.87 20.01 34,372 +0.05(+0.26%)
Jun 12, 2023 19.78 19.97 19.77 19.95 25,465 +0.27(+1.37%)
Jun 09, 2023 19.49 19.71 19.49 19.68 18,414 +0.23(+1.17%)
Jun 08, 2023 19.38 19.55 19.38 19.45 17,609 +0.03(+0.16%)
Jun 07, 2023 19.28 19.44 19.28 19.42 7,072 +0.08(+0.43%)
Jun 06, 2023 19.30 19.39 19.24 19.34 17,580 +0.11(+0.59%)
Jun 05, 2023 19.34 19.41 19.22 19.23 4,457 -0.08(-0.41%)
Jun 02, 2023 19.38 19.39 19.30 19.30 5,683 -0.08(-0.41%)
Jun 01, 2023 19.38 19.43 19.34 19.38 13,851 +0.07(+0.37%)
May 31, 2023 19.40 19.45 19.31 19.31 58,477 -0.11(-0.57%)
May 30, 2023 19.74 19.74 19.41 19.42 61,003 +0.00(+0.00%)
May 26, 2023 19.41 19.49 19.36 19.42 28,468 +0.06(+0.33%)
May 25, 2023 19.31 19.61 19.29 19.36 30,468 +0.08(+0.41%)
May 24, 2023 19.23 19.34 19.23 19.28 149,175 +0.03(+0.16%)
May 23, 2023 19.32 19.39 19.25 19.25 54,651 -0.17(-0.89%)
May 22, 2023 19.37 19.42 19.33 19.42 8,154 +0.05(+0.26%)
May 19, 2023 19.30 19.39 19.26 19.37 12,866 +0.03(+0.14%)
May 18, 2023 19.25 19.34 19.25 19.34 9,979 +0.21(+1.11%)
May 17, 2023 19.07 19.15 19.07 19.13 6,142 +0.02(+0.08%)
May 16, 2023 19.00 19.20 19.00 19.12 3,070 -0.04(-0.21%)
May 15, 2023 19.30 19.30 19.13 19.15 12,023 -0.08(-0.41%)
May 12, 2023 19.18 19.23 19.15 19.23 4,508 +0.06(+0.29%)
May 11, 2023 19.18 19.18 19.18 19.18 464 -0.10(-0.53%)
May 10, 2023 19.23 19.31 19.23 19.28 18,174 +0.13(+0.66%)
May 09, 2023 19.17 19.17 19.04 19.15 20,654 +0.06(+0.33%)
May 08, 2023 18.98 19.11 18.97 19.09 12,366 -0.02(-0.08%)
May 05, 2023 19.19 19.21 19.06 19.11 11,316 -0.09(-0.49%)
May 04, 2023 19.24 19.32 19.15 19.20 7,593 -0.18(-0.93%)
May 03, 2023 19.46 19.51 19.28 19.38 12,947 -0.14(-0.73%)
May 02, 2023 19.42 19.52 19.38 19.52 37,868 +0.08(+0.41%)
May 01, 2023 19.42 19.53 19.42 19.45 11,066 -0.13(-0.64%)
Apr 28, 2023 19.64 19.73 19.53 19.57 9,702 -0.03(-0.16%)
Apr 27, 2023 19.35 19.65 19.35 19.60 26,223 +0.15(+0.77%)
Apr 26, 2023 19.30 19.45 19.30 19.45 10,228 +0.14(+0.73%)
Apr 25, 2023 19.35 19.46 19.30 19.31 138,315 -0.09(-0.45%)
Apr 24, 2023 19.37 19.42 19.26 19.40 27,853 -0.12(-0.61%)
Apr 21, 2023 19.56 19.61 19.45 19.52 30,503 +0.01(+0.04%)
Apr 20, 2023 19.59 19.59 19.50 19.51 13,224 -0.06(-0.32%)
Apr 19, 2023 19.54 19.60 19.42 19.57 38,861 -0.02(-0.08%)
Apr 18, 2023 19.45 19.60 19.45 19.59 9,857 +0.10(+0.53%)
Apr 17, 2023 19.38 19.54 19.31 19.49 94,576 +0.20(+1.06%)
Apr 14, 2023 19.24 19.47 19.23 19.28 40,753 +0.02(+0.12%)
Apr 13, 2023 19.00 19.26 19.00 19.26 59,521 +0.21(+1.12%)
Apr 12, 2023 18.88 19.04 18.88 19.04 8,731 +0.15(+0.79%)
Apr 11, 2023 18.84 18.89 18.82 18.89 2,058 +0.09(+0.48%)
Apr 10, 2023 18.84 18.84 18.80 18.80 3,356 +0.02(+0.10%)
Apr 06, 2023 18.70 18.85 18.70 18.78 114,865 +0.04(+0.21%)
Apr 05, 2023 18.85 18.86 18.74 18.74 2,585 -0.18(-0.96%)
Apr 04, 2023 18.89 19.00 18.89 18.93 6,646 -0.08(-0.41%)
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.