Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,272.84 +135.18 (+0.20%) CMC Crypto 200
1,373.66 -44.22 (-3.12%)
KraneShares California Carbon Allowance ETF (KCCA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.65 | 26.85 | 26.29 | 26.29 | 26.29 | 25,900 |
| 13 Jun 2024 | 26.78 | 26.78 | 26.56 | 26.63 | 26.63 | 17,200 |
| 12 Jun 2024 | 26.57 | 26.85 | 26.57 | 26.84 | 26.84 | 49,000 |
| 11 Jun 2024 | 26.85 | 26.90 | 26.56 | 26.69 | 26.69 | 44,900 |
| 10 Jun 2024 | 26.91 | 27.10 | 26.80 | 26.86 | 26.86 | 16,300 |
| 07 Jun 2024 | 26.87 | 27.42 | 26.74 | 26.83 | 26.83 | 72,800 |
| 06 Jun 2024 | 26.01 | 27.13 | 25.57 | 26.93 | 26.93 | 98,800 |
| 05 Jun 2024 | 26.35 | 26.43 | 25.73 | 26.12 | 26.12 | 124,400 |
| 04 Jun 2024 | 26.84 | 26.88 | 26.19 | 26.28 | 26.28 | 184,800 |
| 03 Jun 2024 | 28.19 | 28.21 | 27.33 | 27.39 | 27.39 | 139,700 |
| 31 May 2024 | 28.57 | 28.57 | 27.89 | 28.16 | 28.16 | 17,700 |
| 30 May 2024 | 29.39 | 29.48 | 28.08 | 28.19 | 28.19 | 123,200 |
| 29 May 2024 | 29.40 | 29.51 | 29.36 | 29.48 | 29.48 | 22,700 |
| 28 May 2024 | 29.25 | 29.45 | 29.25 | 29.43 | 29.43 | 124,700 |
| 24 May 2024 | 29.37 | 29.37 | 29.12 | 29.25 | 29.25 | 36,100 |
| 23 May 2024 | 29.14 | 29.26 | 29.01 | 29.23 | 29.23 | 69,000 |
| 22 May 2024 | 28.99 | 29.05 | 28.87 | 28.92 | 28.92 | 8,400 |
| 21 May 2024 | 28.95 | 28.98 | 28.76 | 28.82 | 28.82 | 53,400 |
| 20 May 2024 | 28.82 | 29.07 | 28.82 | 28.93 | 28.93 | 81,600 |
| 17 May 2024 | 29.09 | 29.21 | 28.60 | 28.68 | 28.68 | 30,100 |
| 16 May 2024 | 28.57 | 28.94 | 28.57 | 28.94 | 28.94 | 13,700 |
| 15 May 2024 | 28.54 | 28.73 | 28.37 | 28.57 | 28.57 | 39,300 |
| 14 May 2024 | 28.35 | 28.49 | 28.28 | 28.49 | 28.49 | 37,600 |
| 13 May 2024 | 28.47 | 28.55 | 28.32 | 28.38 | 28.38 | 101,400 |
| 10 May 2024 | 28.73 | 28.75 | 28.42 | 28.53 | 28.53 | 6,900 |
| 09 May 2024 | 28.91 | 28.97 | 28.69 | 28.81 | 28.81 | 12,600 |
| 08 May 2024 | 28.80 | 28.99 | 28.78 | 28.84 | 28.84 | 20,400 |
| 07 May 2024 | 29.07 | 29.10 | 28.94 | 28.95 | 28.95 | 30,800 |
| 06 May 2024 | 28.42 | 29.02 | 28.42 | 29.02 | 29.02 | 32,400 |
| 03 May 2024 | 28.51 | 28.54 | 28.32 | 28.53 | 28.53 | 10,600 |
| 02 May 2024 | 28.31 | 28.45 | 28.22 | 28.28 | 28.28 | 43,200 |
| 01 May 2024 | 28.01 | 28.20 | 28.00 | 28.20 | 28.20 | 15,700 |
| 30 Apr 2024 | 28.10 | 28.26 | 27.96 | 28.17 | 28.17 | 79,400 |
| 29 Apr 2024 | 28.28 | 28.32 | 28.05 | 28.18 | 28.18 | 34,700 |
| 26 Apr 2024 | 28.55 | 28.55 | 28.17 | 28.44 | 28.44 | 27,900 |
| 25 Apr 2024 | 28.36 | 28.52 | 27.90 | 28.46 | 28.46 | 20,300 |
| 24 Apr 2024 | 28.58 | 28.77 | 28.39 | 28.48 | 28.48 | 93,100 |
| 23 Apr 2024 | 28.53 | 28.75 | 27.50 | 28.65 | 28.65 | 63,100 |
| 22 Apr 2024 | 29.03 | 29.15 | 28.84 | 28.87 | 28.87 | 16,000 |
| 19 Apr 2024 | 29.00 | 29.02 | 28.90 | 28.99 | 28.99 | 7,500 |
| 18 Apr 2024 | 28.98 | 28.98 | 28.72 | 28.93 | 28.93 | 13,100 |
| 17 Apr 2024 | 28.78 | 28.94 | 28.68 | 28.91 | 28.91 | 9,300 |
| 16 Apr 2024 | 28.82 | 28.86 | 28.69 | 28.72 | 28.72 | 31,800 |
| 15 Apr 2024 | 29.07 | 29.32 | 28.87 | 29.00 | 29.00 | 31,100 |
| 12 Apr 2024 | 29.02 | 29.37 | 28.92 | 29.20 | 29.20 | 46,700 |
| 11 Apr 2024 | 28.89 | 29.28 | 28.89 | 28.99 | 28.99 | 84,900 |
| 10 Apr 2024 | 28.70 | 28.78 | 28.48 | 28.77 | 28.77 | 18,400 |
| 09 Apr 2024 | 28.20 | 29.13 | 28.10 | 28.84 | 28.84 | 96,400 |
| 08 Apr 2024 | 28.30 | 28.30 | 27.80 | 27.98 | 27.98 | 43,600 |
| 05 Apr 2024 | 28.40 | 28.54 | 28.08 | 28.33 | 28.33 | 51,500 |
| 04 Apr 2024 | 28.89 | 28.91 | 28.34 | 28.47 | 28.47 | 58,400 |
| 03 Apr 2024 | 28.98 | 29.12 | 28.75 | 28.81 | 28.81 | 61,700 |
| 02 Apr 2024 | 28.80 | 29.00 | 28.65 | 28.97 | 28.97 | 147,900 |
| 01 Apr 2024 | 28.66 | 29.19 | 28.46 | 29.04 | 29.04 | 46,100 |
| 28 Mar 2024 | 28.22 | 28.69 | 28.11 | 28.65 | 28.65 | 50,100 |
| 27 Mar 2024 | 28.27 | 28.38 | 27.79 | 28.23 | 28.23 | 50,200 |
| 26 Mar 2024 | 28.39 | 28.39 | 27.66 | 27.99 | 27.99 | 164,400 |
| 25 Mar 2024 | 29.69 | 29.74 | 28.08 | 28.77 | 28.77 | 350,300 |
| 22 Mar 2024 | 29.75 | 29.78 | 29.33 | 29.35 | 29.35 | 21,600 |
| 21 Mar 2024 | 29.13 | 29.78 | 29.13 | 29.78 | 29.78 | 9,000 |
| 20 Mar 2024 | 28.77 | 29.40 | 28.77 | 29.10 | 29.10 | 26,300 |
| 19 Mar 2024 | 28.21 | 28.68 | 28.19 | 28.60 | 28.60 | 84,600 |
| 18 Mar 2024 | 28.59 | 28.59 | 28.38 | 28.47 | 28.47 | 19,500 |
| 15 Mar 2024 | 28.75 | 29.31 | 28.39 | 28.49 | 28.49 | 73,200 |
| 14 Mar 2024 | 25.46 | 28.32 | 25.14 | 27.93 | 27.93 | 579,600 |
| 13 Mar 2024 | 27.80 | 28.38 | 27.10 | 27.16 | 27.16 | 130,100 |
| 12 Mar 2024 | 29.35 | 29.42 | 29.25 | 29.29 | 29.29 | 7,700 |
| 11 Mar 2024 | 29.66 | 29.68 | 29.48 | 29.57 | 29.57 | 16,500 |
| 08 Mar 2024 | 29.82 | 29.86 | 29.65 | 29.67 | 29.67 | 42,700 |
| 07 Mar 2024 | 29.96 | 30.08 | 29.89 | 29.96 | 29.96 | 20,400 |
| 06 Mar 2024 | 30.20 | 30.20 | 29.74 | 29.98 | 29.98 | 21,700 |
| 05 Mar 2024 | 30.36 | 30.43 | 30.18 | 30.21 | 30.21 | 18,800 |
| 04 Mar 2024 | 30.40 | 30.53 | 30.23 | 30.24 | 30.24 | 12,000 |
| 01 Mar 2024 | 30.40 | 30.63 | 30.30 | 30.63 | 30.63 | 30,700 |
| 29 Feb 2024 | 30.25 | 30.44 | 30.06 | 30.40 | 30.40 | 68,800 |
| 28 Feb 2024 | 30.21 | 30.41 | 30.10 | 30.10 | 30.10 | 32,400 |
| 27 Feb 2024 | 30.36 | 30.40 | 29.46 | 30.00 | 30.00 | 49,800 |
| 26 Feb 2024 | 30.85 | 30.86 | 30.45 | 30.51 | 30.51 | 24,600 |
| 23 Feb 2024 | 31.00 | 31.02 | 30.81 | 30.85 | 30.85 | 41,000 |
| 22 Feb 2024 | 30.43 | 31.34 | 30.43 | 31.02 | 31.02 | 100,700 |
| 21 Feb 2024 | 30.34 | 30.55 | 30.34 | 30.38 | 30.38 | 19,400 |
| 20 Feb 2024 | 30.60 | 30.60 | 30.28 | 30.39 | 30.39 | 138,200 |
| 16 Feb 2024 | 30.76 | 30.80 | 30.58 | 30.66 | 30.66 | 19,400 |
| 15 Feb 2024 | 30.75 | 30.86 | 30.67 | 30.67 | 30.67 | 27,900 |
| 14 Feb 2024 | 30.69 | 30.83 | 30.61 | 30.83 | 30.83 | 22,700 |
| 13 Feb 2024 | 30.76 | 30.93 | 30.62 | 30.79 | 30.79 | 24,900 |
| 12 Feb 2024 | 30.91 | 31.04 | 30.84 | 30.84 | 30.84 | 26,500 |
| 09 Feb 2024 | 30.81 | 31.02 | 30.81 | 30.94 | 30.94 | 40,000 |
| 08 Feb 2024 | 31.01 | 31.10 | 30.99 | 31.05 | 31.05 | 6,700 |
| 07 Feb 2024 | 31.30 | 31.30 | 31.02 | 31.12 | 31.12 | 53,500 |
| 06 Feb 2024 | 31.40 | 31.52 | 31.21 | 31.32 | 31.32 | 104,100 |
| 05 Feb 2024 | 31.50 | 31.50 | 31.31 | 31.49 | 31.49 | 25,500 |
| 02 Feb 2024 | 31.35 | 31.40 | 31.25 | 31.40 | 31.40 | 53,700 |
| 01 Feb 2024 | 31.04 | 31.50 | 31.00 | 31.32 | 31.32 | 46,200 |
| 31 Jan 2024 | 30.93 | 31.12 | 30.91 | 31.00 | 31.00 | 12,000 |
| 30 Jan 2024 | 31.18 | 31.23 | 31.02 | 31.14 | 31.14 | 7,200 |
| 29 Jan 2024 | 31.20 | 31.22 | 31.05 | 31.14 | 31.14 | 9,900 |
| 26 Jan 2024 | 30.92 | 31.23 | 30.92 | 31.07 | 31.07 | 15,400 |
| 25 Jan 2024 | 30.86 | 31.18 | 30.85 | 31.18 | 31.18 | 6,900 |
| 24 Jan 2024 | 30.84 | 31.17 | 30.68 | 30.97 | 30.97 | 8,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.