Skip to main content

KS California Carbon Allowance ETF (NY: KCCA )

30.15 +0.03 (+0.10%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.23 30.25 30.04 30.12 42,371 -0.16(-0.53%)
Nov 29, 2023 30.27 30.30 30.14 30.28 12,859 +0.03(+0.10%)
Nov 28, 2023 30.34 30.34 30.23 30.25 80,971 -0.06(-0.20%)
Nov 27, 2023 30.31 30.41 30.26 30.31 10,530 -0.04(-0.13%)
Nov 24, 2023 30.43 30.43 30.35 30.35 1,955 -0.08(-0.26%)
Nov 22, 2023 30.04 30.75 30.04 30.43 90,204 +0.34(+1.13%)
Nov 21, 2023 30.16 30.18 30.03 30.09 10,089 -0.09(-0.30%)
Nov 20, 2023 30.36 30.38 30.11 30.18 16,192 -0.25(-0.82%)
Nov 17, 2023 30.45 30.49 30.38 30.43 21,192 +0.07(+0.23%)
Nov 16, 2023 30.37 30.56 30.21 30.36 41,503 +0.23(+0.76%)
Nov 15, 2023 29.84 30.13 29.84 30.13 394,918 +0.26(+0.87%)
Nov 14, 2023 29.95 29.96 29.79 29.87 66,750 -0.03(-0.10%)
Nov 13, 2023 29.93 29.93 29.77 29.90 28,984 +0.02(+0.07%)
Nov 10, 2023 29.67 29.94 29.67 29.88 35,628 +0.12(+0.40%)
Nov 09, 2023 29.85 29.90 29.65 29.76 84,805 -0.05(-0.17%)
Nov 08, 2023 29.86 29.93 29.68 29.81 17,471 -0.10(-0.33%)
Nov 07, 2023 30.00 30.05 29.81 29.91 22,989 -0.17(-0.57%)
Nov 06, 2023 30.07 30.10 29.98 30.08 18,511 -0.10(-0.33%)
Nov 03, 2023 30.12 30.23 30.05 30.18 16,938 +0.19(+0.63%)
Nov 02, 2023 29.68 30.13 29.54 29.99 62,226 +0.39(+1.32%)
Nov 01, 2023 29.49 29.62 29.45 29.60 20,702 +0.07(+0.24%)
Oct 31, 2023 29.67 29.78 29.42 29.53 53,660 -0.03(-0.10%)
Oct 30, 2023 29.50 29.78 29.43 29.56 120,454 +0.18(+0.61%)
Oct 27, 2023 29.38 29.48 29.29 29.38 17,958 +0.02(+0.07%)
Oct 26, 2023 29.27 29.36 29.24 29.36 27,803 +0.10(+0.34%)
Oct 25, 2023 29.25 29.33 29.07 29.26 116,963 +0.51(+1.77%)
Oct 24, 2023 28.65 28.75 28.59 28.75 31,162 +0.10(+0.35%)
Oct 23, 2023 28.70 28.70 28.48 28.65 35,270 +0.03(+0.10%)
Oct 20, 2023 28.34 28.71 28.33 28.62 28,235 +0.22(+0.77%)
Oct 19, 2023 28.23 28.41 28.23 28.40 19,846 +0.17(+0.60%)
Oct 18, 2023 28.16 28.23 28.10 28.23 5,474 +0.11(+0.38%)
Oct 17, 2023 27.99 28.18 27.99 28.12 9,010 +0.03(+0.12%)
Oct 16, 2023 28.20 28.26 28.09 28.09 2,205 -0.06(-0.21%)
Oct 13, 2023 28.06 28.21 28.06 28.15 33,572 -0.09(-0.32%)
Oct 12, 2023 28.23 28.29 28.11 28.24 15,282 +0.07(+0.25%)
Oct 11, 2023 28.20 28.25 27.99 28.17 32,029 -0.04(-0.14%)
Oct 10, 2023 28.49 28.49 28.21 28.21 20,259 -0.17(-0.60%)
Oct 09, 2023 28.48 28.60 28.29 28.38 33,966 -0.09(-0.32%)
Oct 06, 2023 28.47 28.67 28.20 28.47 15,804 +0.08(+0.28%)
Oct 05, 2023 28.21 28.59 28.21 28.39 26,054 +0.10(+0.35%)
Oct 04, 2023 28.69 28.69 28.29 28.29 21,304 -0.36(-1.26%)
Oct 03, 2023 28.57 28.75 28.49 28.65 55,726 +0.16(+0.56%)
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.