KraneShares California Carbon Allowance ETF (KCCA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 28.10 | 28.26 | 27.96 | 28.17 | 28.17 | 79,400 |
| 29 abr 2024 | 28.28 | 28.32 | 28.05 | 28.18 | 28.18 | 34,700 |
| 26 abr 2024 | 28.55 | 28.55 | 28.17 | 28.44 | 28.44 | 27,900 |
| 25 abr 2024 | 28.36 | 28.52 | 27.90 | 28.46 | 28.46 | 20,300 |
| 24 abr 2024 | 28.58 | 28.77 | 28.39 | 28.48 | 28.48 | 93,100 |
| 23 abr 2024 | 28.53 | 28.75 | 27.50 | 28.65 | 28.65 | 63,100 |
| 22 abr 2024 | 29.03 | 29.15 | 28.84 | 28.87 | 28.87 | 16,000 |
| 19 abr 2024 | 29.00 | 29.02 | 28.90 | 28.99 | 28.99 | 7,500 |
| 18 abr 2024 | 28.98 | 28.98 | 28.72 | 28.93 | 28.93 | 13,100 |
| 17 abr 2024 | 28.78 | 28.94 | 28.68 | 28.91 | 28.91 | 9,300 |
| 16 abr 2024 | 28.82 | 28.86 | 28.69 | 28.72 | 28.72 | 31,800 |
| 15 abr 2024 | 29.07 | 29.32 | 28.87 | 29.00 | 29.00 | 31,100 |
| 12 abr 2024 | 29.02 | 29.37 | 28.92 | 29.20 | 29.20 | 46,700 |
| 11 abr 2024 | 28.89 | 29.28 | 28.89 | 28.99 | 28.99 | 84,900 |
| 10 abr 2024 | 28.70 | 28.78 | 28.48 | 28.77 | 28.77 | 18,400 |
| 09 abr 2024 | 28.20 | 29.13 | 28.10 | 28.84 | 28.84 | 96,400 |
| 08 abr 2024 | 28.30 | 28.30 | 27.80 | 27.98 | 27.98 | 43,600 |
| 05 abr 2024 | 28.40 | 28.54 | 28.08 | 28.33 | 28.33 | 51,500 |
| 04 abr 2024 | 28.89 | 28.91 | 28.34 | 28.47 | 28.47 | 58,400 |
| 03 abr 2024 | 28.98 | 29.12 | 28.75 | 28.81 | 28.81 | 61,700 |
| 02 abr 2024 | 28.80 | 29.00 | 28.65 | 28.97 | 28.97 | 147,900 |
| 01 abr 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 ene 2024 | 30.93 | 31.12 | 30.91 | 31.00 | 31.00 | 12,000 |
| 30 ene 2024 | 31.18 | 31.23 | 31.02 | 31.14 | 31.14 | 7,200 |
| 29 ene 2024 | 31.20 | 31.22 | 31.05 | 31.14 | 31.14 | 9,900 |
| 26 ene 2024 | 30.92 | 31.23 | 30.92 | 31.07 | 31.07 | 15,400 |
| 25 ene 2024 | 30.86 | 31.18 | 30.85 | 31.18 | 31.18 | 6,900 |
| 24 ene 2024 | 30.84 | 31.17 | 30.68 | 30.97 | 30.97 | 8,800 |
| 23 ene 2024 | 30.93 | 31.00 | 30.69 | 30.74 | 30.74 | 193,000 |
| 22 ene 2024 | 31.30 | 31.30 | 30.99 | 31.09 | 31.09 | 205,200 |
| 19 ene 2024 | 31.16 | 31.28 | 31.16 | 31.27 | 31.27 | 7,900 |
| 18 ene 2024 | 31.03 | 31.13 | 31.00 | 31.00 | 31.00 | 8,400 |
| 17 ene 2024 | 31.00 | 31.24 | 30.93 | 31.05 | 31.05 | 138,900 |
| 16 ene 2024 | 30.73 | 30.94 | 30.58 | 30.94 | 30.94 | 51,600 |
| 12 ene 2024 | 30.64 | 30.70 | 30.44 | 30.54 | 30.54 | 31,200 |
| 11 ene 2024 | 30.85 | 30.91 | 30.67 | 30.77 | 30.77 | 11,600 |
| 10 ene 2024 | 30.99 | 31.09 | 30.84 | 30.93 | 30.93 | 29,300 |
| 09 ene 2024 | 30.99 | 31.09 | 30.81 | 30.88 | 30.88 | 7,200 |
| 08 ene 2024 | 30.65 | 30.95 | 30.60 | 30.95 | 30.95 | 52,400 |
| 05 ene 2024 | 30.31 | 30.58 | 30.31 | 30.58 | 30.58 | 12,300 |
| 04 ene 2024 | 29.99 | 30.35 | 29.98 | 30.26 | 30.26 | 17,300 |
| 03 ene 2024 | 29.80 | 30.12 | 29.78 | 30.12 | 30.12 | 18,500 |
| 02 ene 2024 | 30.15 | 30.17 | 29.91 | 29.91 | 29.91 | 95,300 |
| 29 dic 2023 | 30.06 | 30.18 | 30.06 | 30.15 | 30.15 | 7,700 |
| 28 dic 2023 | 30.10 | 30.18 | 30.06 | 30.14 | 30.14 | 29,200 |
| 27 dic 2023 | 29.97 | 30.15 | 29.94 | 30.12 | 30.12 | 4,300 |
| 26 dic 2023 | 30.23 | 30.23 | 29.92 | 30.13 | 30.13 | 54,500 |
| 22 dic 2023 | 29.72 | 30.00 | 29.69 | 29.93 | 29.93 | 23,500 |
| 21 dic 2023 | 29.78 | 29.85 | 29.74 | 29.74 | 29.74 | 25,700 |
| 20 dic 2023 | 29.67 | 29.72 | 29.61 | 29.70 | 29.70 | 51,700 |
| 19 dic 2023 | 29.89 | 29.89 | 29.61 | 29.65 | 29.65 | 73,300 |
| 18 dic 2023 | 30.87 | 30.87 | 29.61 | 29.88 | 29.88 | 261,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.