KS California Carbon Allowance ETF (NY: KCCA )

24.98 +0.29 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 24.73 25.02 24.73 24.98 14,509 +0.29(+1.17%)
Jun 08, 2023 24.60 24.81 24.60 24.69 13,875 +0.04(+0.16%)
Jun 07, 2023 24.47 24.67 24.47 24.65 5,573 +0.11(+0.43%)
Jun 06, 2023 24.50 24.61 24.42 24.54 13,852 +0.14(+0.59%)
Jun 05, 2023 24.54 24.64 24.39 24.40 3,512 -0.10(-0.41%)
Jun 02, 2023 24.60 24.61 24.50 24.50 4,478 -0.10(-0.41%)
Jun 01, 2023 24.59 24.66 24.54 24.60 10,914 +0.09(+0.37%)
May 31, 2023 24.62 24.69 24.51 24.51 46,076 -0.14(-0.57%)
May 30, 2023 25.05 25.05 24.64 24.65 48,067 +0.00(+0.00%)
May 26, 2023 24.63 24.73 24.57 24.65 22,431 +0.08(+0.33%)
May 25, 2023 24.51 24.89 24.48 24.57 24,007 +0.10(+0.41%)
May 24, 2023 24.40 24.55 24.40 24.47 117,540 +0.04(+0.16%)
May 23, 2023 24.52 24.61 24.43 24.43 43,062 -0.22(-0.89%)
May 22, 2023 24.58 24.65 24.53 24.65 6,425 +0.06(+0.26%)
May 19, 2023 24.49 24.61 24.45 24.59 10,138 +0.04(+0.14%)
May 18, 2023 24.43 24.55 24.43 24.55 7,863 +0.27(+1.11%)
May 17, 2023 24.20 24.31 24.20 24.28 4,840 +0.02(+0.08%)
May 16, 2023 24.11 24.36 24.11 24.26 2,419 -0.05(-0.21%)
May 15, 2023 24.50 24.50 24.28 24.31 9,474 -0.10(-0.41%)
May 12, 2023 24.34 24.41 24.31 24.41 3,552 +0.07(+0.29%)
May 11, 2023 24.34 24.34 24.34 24.34 366 -0.13(-0.53%)
May 10, 2023 24.41 24.51 24.41 24.47 14,320 +0.16(+0.66%)
May 09, 2023 24.32 24.32 24.16 24.31 16,274 +0.08(+0.33%)
May 08, 2023 24.09 24.25 24.07 24.23 9,744 -0.02(-0.08%)
May 05, 2023 24.36 24.38 24.20 24.25 8,917 -0.12(-0.49%)
May 04, 2023 24.42 24.52 24.30 24.37 5,983 -0.23(-0.93%)
May 03, 2023 24.70 24.75 24.47 24.60 10,202 -0.18(-0.73%)
May 02, 2023 24.65 24.78 24.60 24.78 29,838 +0.10(+0.41%)
May 01, 2023 24.65 24.79 24.65 24.68 8,720 -0.16(-0.64%)
Apr 28, 2023 24.93 25.04 24.78 24.84 7,645 -0.04(-0.16%)
Apr 27, 2023 24.56 24.94 24.56 24.88 20,662 +0.19(+0.77%)
Apr 26, 2023 24.49 24.69 24.49 24.69 8,059 +0.18(+0.73%)
Apr 25, 2023 24.56 24.70 24.50 24.51 108,983 -0.11(-0.45%)
Apr 24, 2023 24.58 24.65 24.44 24.62 21,947 -0.15(-0.61%)
Apr 21, 2023 24.83 24.89 24.69 24.77 24,035 +0.01(+0.04%)
Apr 20, 2023 24.87 24.87 24.75 24.76 10,420 -0.08(-0.32%)
Apr 19, 2023 24.80 24.87 24.65 24.84 30,620 -0.02(-0.08%)
Apr 18, 2023 24.68 24.87 24.68 24.86 7,767 +0.13(+0.53%)
Apr 17, 2023 24.59 24.80 24.51 24.73 74,520 +0.26(+1.06%)
Apr 14, 2023 24.42 24.71 24.41 24.47 32,111 +0.03(+0.12%)
Apr 13, 2023 24.11 24.44 24.11 24.44 46,899 +0.27(+1.12%)
Apr 12, 2023 23.96 24.17 23.96 24.17 6,880 +0.19(+0.79%)
Apr 11, 2023 23.91 23.98 23.88 23.98 1,622 +0.12(+0.48%)
Apr 10, 2023 23.91 23.91 23.86 23.86 2,645 +0.02(+0.10%)
Apr 06, 2023 23.73 23.92 23.73 23.84 90,506 +0.05(+0.21%)
Apr 05, 2023 23.92 23.94 23.78 23.79 2,037 -0.23(-0.96%)
Apr 04, 2023 23.98 24.12 23.98 24.02 5,237 -0.10(-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.