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 (%)
Sep 29, 2023 22.58 22.61 22.44 22.61 14,008 +0.07(+0.30%)
Sep 28, 2023 22.64 22.64 22.37 22.54 23,034 -0.11(-0.50%)
Sep 27, 2023 22.71 22.74 22.56 22.65 75,947 -0.04(-0.17%)
Sep 26, 2023 22.76 23.01 22.68 22.69 17,453 -0.17(-0.76%)
Sep 25, 2023 23.04 22.91 22.83 22.87 15,074 -0.18(-0.80%)
Sep 22, 2023 22.91 23.06 22.91 23.05 32,296 +0.07(+0.31%)
Sep 21, 2023 22.99 22.99 22.91 22.98 21,401 -0.06(-0.24%)
Sep 20, 2023 23.03 23.08 22.90 23.03 17,611 +0.02(+0.10%)
Sep 19, 2023 23.11 23.33 22.89 23.01 21,336 +0.08(+0.35%)
Sep 18, 2023 23.11 23.11 22.83 22.93 18,010 -0.16(-0.68%)
Sep 15, 2023 23.22 23.22 23.03 23.09 46,844 -0.12(-0.51%)
Sep 14, 2023 23.12 23.30 23.12 23.20 30,425 +0.08(+0.33%)
Sep 13, 2023 23.20 23.20 23.03 23.13 25,416 -0.05(-0.21%)
Sep 12, 2023 23.10 23.22 23.10 23.18 11,478 +0.11(+0.49%)
Sep 11, 2023 22.99 23.08 22.99 23.06 19,246 +0.16(+0.71%)
Sep 08, 2023 22.87 23.01 22.87 22.90 7,135 +0.04(+0.17%)
Sep 07, 2023 22.91 22.92 22.73 22.86 51,690 +0.00(+0.00%)
Sep 06, 2023 22.87 22.99 22.86 22.86 30,281 +0.07(+0.31%)
Sep 05, 2023 22.77 22.88 22.69 22.79 57,110 +0.03(+0.14%)
Sep 01, 2023 22.76 22.77 22.64 22.76 24,322 -0.02(-0.10%)
Aug 31, 2023 22.72 22.83 22.65 22.78 45,739 +0.15(+0.67%)
Aug 30, 2023 22.46 22.72 22.46 22.63 10,490 +0.11(+0.49%)
Aug 29, 2023 22.29 22.52 22.29 22.52 14,804 +0.21(+0.96%)
Aug 28, 2023 22.48 22.48 22.30 22.30 5,552 -0.08(-0.35%)
Aug 25, 2023 22.55 22.55 22.37 22.38 8,371 -0.12(-0.53%)
Aug 24, 2023 22.64 22.64 22.50 22.50 9,436 -0.14(-0.62%)
Aug 23, 2023 22.06 22.83 22.04 22.64 22,805 +0.53(+2.40%)
Aug 22, 2023 22.06 22.20 22.00 22.11 15,781 -0.02(-0.10%)
Aug 21, 2023 22.20 22.20 22.08 22.13 5,548 -0.07(-0.30%)
Aug 18, 2023 22.29 22.29 22.13 22.20 14,168 -0.04(-0.18%)
Aug 17, 2023 22.26 22.34 22.20 22.24 13,965 +0.09(+0.43%)
Aug 16, 2023 22.10 22.18 21.89 22.14 17,596 +0.06(+0.26%)
Aug 15, 2023 22.07 22.10 22.01 22.09 10,902 -0.08(-0.36%)
Aug 14, 2023 22.20 22.23 22.05 22.17 18,591 -0.06(-0.29%)
Aug 11, 2023 22.46 22.46 22.13 22.23 27,366 -0.21(-0.92%)
Aug 10, 2023 22.62 22.68 22.44 22.44 28,495 -0.16(-0.70%)
Aug 09, 2023 22.73 22.78 22.59 22.59 12,235 -0.09(-0.39%)
Aug 08, 2023 22.64 22.72 22.49 22.68 25,220 +0.05(+0.21%)
Aug 07, 2023 22.29 22.64 22.29 22.64 43,533 +0.32(+1.44%)
Aug 04, 2023 22.08 22.36 22.08 22.31 57,030 +0.33(+1.48%)
Aug 03, 2023 22.08 22.08 21.94 21.99 27,936 -0.08(-0.38%)
Aug 02, 2023 22.58 22.58 22.04 22.07 56,288 -0.58(-2.56%)
Aug 01, 2023 22.74 22.92 22.56 22.65 113,674 -0.33(-1.45%)
Jul 31, 2023 22.37 23.13 22.37 22.99 279,862 +0.60(+2.66%)
Jul 28, 2023 22.25 22.39 22.01 22.39 127,806 +0.05(+0.21%)
Jul 27, 2023 22.57 23.16 22.26 22.34 155,272 +0.68(+3.15%)
Jul 26, 2023 21.12 21.66 21.02 21.66 167,504 +0.69(+3.28%)
Jul 25, 2023 20.86 21.00 20.86 20.97 15,420 +0.11(+0.53%)
Jul 24, 2023 21.13 21.19 20.86 20.86 91,541 -0.30(-1.44%)
Jul 21, 2023 21.21 21.21 21.15 21.17 4,823 +0.02(+0.11%)
Jul 20, 2023 21.20 21.21 21.14 21.14 13,352 -0.05(-0.26%)
Jul 19, 2023 21.08 21.20 21.06 21.20 4,955 +0.15(+0.71%)
Jul 18, 2023 21.26 21.27 20.96 21.05 99,618 -0.08(-0.38%)
Jul 17, 2023 20.87 21.13 20.87 21.13 72,670 +0.32(+1.53%)
Jul 14, 2023 20.88 20.89 20.78 20.81 6,465 +0.06(+0.28%)
Jul 13, 2023 20.45 20.81 20.32 20.75 26,848 +0.58(+2.86%)
Jul 12, 2023 20.05 20.19 20.05 20.17 12,093 +0.06(+0.32%)
Jul 11, 2023 20.13 20.20 20.05 20.11 45,045 -0.07(-0.35%)
Jul 10, 2023 20.19 20.19 20.11 20.18 3,540 +0.06(+0.32%)
Jul 07, 2023 20.20 20.20 20.09 20.12 9,913 +0.06(+0.28%)
Jul 06, 2023 20.18 20.18 20.06 20.06 5,011 -0.05(-0.24%)
Jul 05, 2023 20.21 20.25 20.09 20.11 96,791 -0.10(-0.51%)
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.