NYSEARCA:KCCA
KraneShares California Carbon A ETF Price (Quote)
$28.53
+0.250 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.50 | $29.37 | Friday, 3rd May 2024 KCCA stock ended at $28.53. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.789% from a day low at $28.32 to a day high of $28.54. |
| 90 days | $25.14 | $31.52 | |
| 52 weeks | $24.07 | $31.52 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $28.51 | $28.54 | $28.32 | $28.53 | 10 574 |
| May 02, 2024 | $28.31 | $28.45 | $28.22 | $28.28 | 43 174 |
| May 01, 2024 | $28.01 | $28.20 | $28.01 | $28.20 | 15 653 |
| Apr 30, 2024 | $28.10 | $28.26 | $28.02 | $28.17 | 79 332 |
| Apr 29, 2024 | $28.28 | $28.32 | $28.05 | $28.18 | 25 912 |
| Apr 26, 2024 | $28.55 | $28.55 | $28.17 | $28.45 | 27 873 |
| Apr 25, 2024 | $28.36 | $28.52 | $27.93 | $28.44 | 20 191 |
| Apr 24, 2024 | $28.58 | $28.74 | $28.39 | $28.48 | 92 486 |
| Apr 23, 2024 | $28.53 | $28.75 | $27.50 | $28.65 | 63 136 |
| Apr 22, 2024 | $29.03 | $29.14 | $28.87 | $28.88 | 15 970 |
| Apr 19, 2024 | $29.00 | $29.02 | $28.90 | $28.99 | 7 455 |
| Apr 18, 2024 | $28.98 | $28.98 | $28.72 | $28.93 | 12 967 |
| Apr 17, 2024 | $28.78 | $28.94 | $28.68 | $28.91 | 9 312 |
| Apr 16, 2024 | $28.82 | $28.86 | $28.69 | $28.72 | 23 063 |
| Apr 15, 2024 | $29.07 | $29.32 | $29.00 | $29.00 | 31 093 |
| Apr 12, 2024 | $29.02 | $29.37 | $28.92 | $29.20 | 46 297 |
| Apr 11, 2024 | $28.89 | $29.28 | $28.89 | $28.99 | 84 920 |
| Apr 10, 2024 | $28.70 | $28.78 | $28.48 | $28.77 | 18 378 |
| Apr 09, 2024 | $28.20 | $29.13 | $28.10 | $28.84 | 96 354 |
| Apr 08, 2024 | $28.30 | $28.30 | $27.82 | $27.98 | 43 554 |
| Apr 05, 2024 | $28.40 | $28.54 | $28.08 | $28.33 | 51 471 |
| Apr 04, 2024 | $28.89 | $28.91 | $28.34 | $28.47 | 58 364 |
| Apr 03, 2024 | $28.98 | $29.12 | $28.75 | $28.81 | 61 748 |
| Apr 02, 2024 | $28.80 | $28.99 | $28.68 | $28.97 | 147 870 |
| Apr 01, 2024 | $28.66 | $29.19 | $28.46 | $29.04 | 46 055 |
