KraneShares California Carbon Allw ETF (KCCA)
28.53
+0.25
(+0.88%)
USD |
NYSEARCA |
May 03, 16:00
28.49
-0.04
(-0.14%)
After-Hours: 20:00
KCCA Price: 28.53 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.51 | 28.54 | 28.32 | 28.53 | 10577.00 |
May 02, 2024 | 28.31 | 28.45 | 28.22 | 28.28 | 43175.00 |
May 01, 2024 | 28.01 | 28.20 | 28.00 | 28.20 | 15653.00 |
Apr 30, 2024 | 28.10 | 28.26 | 27.96 | 28.17 | 79356.00 |
Apr 29, 2024 | 28.28 | 28.32 | 28.05 | 28.18 | 34723.00 |
Apr 26, 2024 | 28.55 | 28.55 | 28.17 | 28.44 | 27926.00 |
Apr 25, 2024 | 28.36 | 28.52 | 27.90 | 28.46 | 20321.00 |
Apr 24, 2024 | 28.58 | 28.77 | 28.39 | 28.48 | 92487.00 |
Apr 23, 2024 | 28.53 | 28.75 | 27.50 | 28.65 | 63136.00 |
Apr 22, 2024 | 29.03 | 29.15 | 28.84 | 28.87 | 15970.00 |
Apr 19, 2024 | 29.00 | 29.02 | 28.90 | 28.99 | 7456.00 |
Apr 18, 2024 | 28.98 | 28.98 | 28.72 | 28.93 | 13068.00 |
Apr 17, 2024 | 28.78 | 28.94 | 28.68 | 28.91 | 9312.00 |
Apr 16, 2024 | 28.82 | 28.86 | 28.69 | 28.72 | 31814.00 |
Apr 15, 2024 | 29.07 | 29.32 | 28.87 | 29.00 | 31093.00 |
Apr 12, 2024 | 29.02 | 29.37 | 28.92 | 29.20 | 46743.00 |
Apr 11, 2024 | 28.89 | 29.28 | 28.89 | 28.99 | 84920.00 |
Apr 10, 2024 | 28.70 | 28.78 | 28.48 | 28.77 | 18379.00 |
Apr 09, 2024 | 28.20 | 29.13 | 28.10 | 28.84 | 96357.00 |
Apr 08, 2024 | 28.30 | 28.30 | 27.80 | 27.98 | 43558.00 |
Apr 05, 2024 | 28.40 | 28.54 | 28.08 | 28.33 | 51472.00 |
Apr 04, 2024 | 28.89 | 28.91 | 28.34 | 28.47 | 58364.00 |
Apr 03, 2024 | 28.98 | 29.12 | 28.75 | 28.81 | 61749.00 |
Apr 02, 2024 | 28.80 | 29.00 | 28.65 | 28.97 | 147870.0 |
Apr 01, 2024 | 28.66 | 29.19 | 28.46 | 29.04 | 46056.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.45
Minimum
Mar 07 2022
31.49
Maximum
Feb 05 2024
26.11
Average
25.55
Median
Dec 06 2021
Price Benchmarks
Teucrium Wheat ETF | 5.87 |
iShares Transition-Enabling Metals ETF | 28.66 |
Invesco DB Base Metals | 20.32 |
Invesco DB Oil | 15.18 |
Invesco DB Precious Metals | 55.79 |