MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KCCA — KraneShares California Carbon Allowance Strategy ETF
NYSE ArcaKraneShares California Carbon Allowance Strategy ETF
$16.88
+0.15(+0.90%)
- O
- 16.92
- H
- 16.92
- L
- 16.81
- V
- 7.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.88
Period Return+15.62%
Period High$18.16
Period Low$14.36
Avg Daily Volume45.5K
Total Trading Days365
KCCA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.92 | $16.92 | $16.81 | $16.88 | +$0.15 | +0.90% | 7,769 | $16.86 | $16.81 $16.92 |
| Oct 2, 2026 | $16.68 | $16.80 | $16.63 | $16.73 | +$0.07 | +0.39% | 13,570 | $16.73 | $16.63 $16.80 |
| Oct 1, 2026 | $16.72 | $16.81 | $16.66 | $16.67 | $-0.02 | -0.09% | 23,387 | $16.73 | $16.66 $16.81 |
| Sep 30, 2026 | $16.70 | $16.78 | $16.66 | $16.68 | +$0.05 | +0.30% | 9,384 | $16.72 | $16.66 $16.78 |
| Sep 29, 2026 | $16.57 | $16.74 | $16.57 | $16.63 | +$0.14 | +0.88% | 60,517 | $16.63 | $16.57 $16.74 |
| Sep 28, 2026 | $16.47 | $16.51 | $16.39 | $16.49 | $-0.01 | -0.03% | 28,663 | $16.47 | $16.39 $16.51 |
| Sep 25, 2026 | $16.58 | $16.67 | $16.34 | $16.49 | +$0.03 | +0.15% | 11,540 | $16.53 | $16.34 $16.67 |
| Sep 24, 2026 | $16.25 | $16.50 | $16.25 | $16.47 | +$0.20 | +1.20% | 9,616 | $16.40 | $16.25 $16.50 |
| Sep 23, 2026 | $16.40 | $16.40 | $16.25 | $16.27 | $-0.12 | -0.73% | 4,518 | $16.33 | $16.25 $16.40 |
| Sep 22, 2026 | $16.47 | $17.00 | $16.35 | $16.39 | $-0.06 | -0.36% | 73,362 | $16.63 | $16.35 $17.00 |
| Sep 21, 2026 | $16.45 | $16.64 | $16.45 | $16.45 | $-0.07 | -0.42% | 4,291 | $16.51 | $16.45 $16.64 |
| Sep 18, 2026 | $16.63 | $16.65 | $16.33 | $16.52 | $-0.09 | -0.54% | 9,372 | $16.48 | $16.33 $16.65 |
| Sep 17, 2026 | $16.71 | $16.75 | $16.60 | $16.61 | $-0.03 | -0.16% | 7,631 | $16.64 | $16.60 $16.75 |
| Sep 16, 2026 | $16.64 | $16.70 | $16.61 | $16.64 | +$0.21 | +1.30% | 6,403 | $16.68 | $16.61 $16.70 |
| Sep 15, 2026 | $16.63 | $16.69 | $16.42 | $16.42 | $-0.22 | -1.33% | 6,379 | $16.60 | $16.42 $16.69 |
| Sep 14, 2026 | $16.80 | $16.80 | $16.60 | $16.65 | $-0.23 | -1.33% | 3,507 | $16.63 | $16.60 $16.80 |
| Sep 11, 2026 | $17.08 | $17.09 | $16.83 | $16.87 | $-0.16 | -0.94% | 16,247 | $16.98 | $16.83 $17.09 |
| Sep 10, 2026 | $17.05 | $17.05 | $17.03 | $17.03 | $-0.02 | -0.09% | 1,224 | $17.04 | $17.03 $17.05 |
| Sep 9, 2026 | $17.10 | $17.14 | $17.05 | $17.05 | $-0.06 | -0.34% | 19,527 | $17.11 | $17.05 $17.14 |
| Sep 8, 2026 | $17.15 | $17.18 | $17.09 | $17.10 | $-0.09 | -0.53% | 7,494 | $17.14 | $17.09 $17.18 |
| Sep 4, 2026 | $17.23 | $17.24 | $17.13 | $17.20 | $-0.12 | -0.66% | 13,352 | $17.22 | $17.13 $17.24 |
| Sep 3, 2026 | $17.34 | $17.35 | $17.31 | $17.31 | $-0.03 | -0.17% | 20,888 | $17.33 | $17.31 $17.35 |
| Sep 2, 2026 | $17.33 | $17.36 | $17.24 | $17.34 | $-0.05 | -0.29% | 10,826 | $17.29 | $17.24 $17.36 |
| Sep 1, 2026 | $17.55 | $17.55 | $17.39 | $17.39 | $-0.18 | -1.02% | 19,064 | $17.45 | $17.39 $17.55 |
| Aug 31, 2026 | $17.37 | $17.62 | $17.32 | $17.57 | +$0.34 | +1.97% | 45,997 | $17.48 | $17.32 $17.62 |
| Aug 28, 2026 | $17.13 | $17.36 | $17.13 | $17.23 | +$0.03 | +0.15% | 10,352 | $17.25 | $17.13 $17.36 |
| Aug 27, 2026 | $17.09 | $17.30 | $17.09 | $17.21 | +$0.21 | +1.21% | 34,220 | $17.19 | $17.09 $17.30 |
| Aug 26, 2026 | $17.12 | $17.13 | $17.00 | $17.00 | $-0.06 | -0.35% | 17,937 | $17.04 | $17.00 $17.13 |
| Aug 25, 2026 | $17.01 | $17.12 | $17.01 | $17.06 | +$0.12 | +0.71% | 47,512 | $17.05 | $17.01 $17.12 |
| Aug 24, 2026 | $17.21 | $17.21 | $16.81 | $16.94 | $-0.05 | -0.29% | 9,201 | $16.88 | $16.81 $17.21 |