Stockscreener 앱 받기
18.70
1.06%
-0.20
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $18.86 | $18.66 | $0.20 | 27,955.0 | -1.11% |
| 2025-01-08 | $19.33 | $18.73 | $0.5966 | 16,464.0 | -3.03% |
| 2025-01-07 | $19.93 | $19.41 | $0.5187 | 20,437.0 | -2.01% |
| 2025-01-06 | $19.99 | $19.43 | $0.555 | 31,343.0 | +0.56% |
| 2025-01-03 | $19.78 | $19.53 | $0.2498 | 19,821.0 | +0.92% |
| 2025-01-02 | $19.74 | $19.43 | $0.31 | 12,593.0 | -0.10% |
| 2024-12-31 | $19.75 | $19.46 | $0.29 | 112,351.0 | +0.72% |
| 2024-12-30 | $19.60 | $19.35 | $0.2499 | 43,639.0 | +0.46% |
| 2024-12-27 | $19.54 | $19.25 | $0.285 | 116,703.0 | +0.26% |
| 2024-12-26 | $19.54 | $19.31 | $0.2299 | 52,361.0 | +0.26% |
| 2024-12-24 | $19.37 | $19.27 | $0.095 | 52,815.0 | -0.46% |
| 2024-12-23 | $19.39 | $19.25 | $0.1341 | 60,777.0 | -0.26% |
| 2024-12-20 | $19.51 | $19.31 | $0.20 | 96,670.0 | +0.21% |
| 2024-12-19 | $19.60 | $19.19 | $0.412 | 13,272.0 | +0.15% |
| 2024-12-18 | $19.66 | $19.24 | $0.42 | 50,257.0 | -1.68% |
| 2024-12-17 | $19.87 | $19.43 | $0.44 | 23,153.0 | -3.48% |
| 2024-12-16 | $20.52 | $20.24 | $0.28 | 24,391.0 | +0.44% |
| 2024-12-13 | $20.75 | $20.20 | $0.55 | 71,953.0 | -1.31% |
| 2024-12-12 | $20.58 | $19.80 | $0.78 | 126,301.0 | +3.94% |
| 2024-12-11 | $20.00 | $19.80 | $0.20 | 33,213.0 | -0.83% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 연도별 가격 이력
이 심층 분석에서는 Kraneshares California Carbon Allowance Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KCCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares California Carbon Allowance Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $19.99 | $18.66 | $1.33 | 128,613.0 | -4.74% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $19.00 | $1.75 | 6,120,857.0 | -5.19% |
| 2024-11 | $23.23 | $19.64 | $3.59 | 950,934.0 | -9.49% |
| 2024-10 | $23.39 | $21.36 | $2.03 | 1,110,973.0 | +5.29% |
| 2024-09 | $21.71 | $20.18 | $1.54 | 724,813.0 | +3.26% |
| 2024-08 | $21.00 | $18.13 | $2.87 | 2,158,459.0 | +3.32% |
| 2024-07 | $23.04 | $18.98 | $4.06 | 2,198,959.0 | -9.82% |
| 2024-06 | $28.21 | $22.05 | $6.16 | 3,065,554.0 | -20.42% |
| 2024-05 | $29.51 | $27.89 | $1.62 | 931,303.0 | -0.04% |
| 2024-04 | $29.37 | $27.50 | $1.87 | 1,064,385.0 | -1.68% |
| 2024-03 | $30.63 | $25.14 | $5.49 | 1,724,873.0 | -5.76% |
| 2024-02 | $31.52 | $29.46 | $2.06 | 925,732.0 | -1.94% |
| 2024-01 | $31.30 | $29.78 | $1.52 | 939,380.0 | +2.81% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.00 | $29.61 | $1.39 | 891,730.0 | +0.11% |
| 2023-11 | $30.75 | $29.45 | $1.30 | 1,097,777.0 | +2.00% |
| 2023-10 | $29.78 | $27.99 | $1.79 | 837,850.0 | +3.74% |
| 2023-09 | $29.38 | $28.17 | $1.21 | 444,827.0 | -0.75% |
| 2023-08 | $28.86 | $27.56 | $1.30 | 480,724.0 | -0.90% |
| 2023-07 | $29.16 | $25.24 | $3.92 | 991,171.0 | +13.85% |
| 2023-06 | $26.04 | $24.39 | $1.65 | 394,621.0 | +3.71% |
| 2023-05 | $25.05 | $24.07 | $0.98 | 449,337.0 | -1.33% |
| 2023-04 | $25.04 | $23.73 | $1.31 | 523,685.0 | +4.19% |
| 2023-03 | $24.00 | $23.23 | $0.77 | 407,231.0 | +0.00% |
1.14%
자본화:
|
볼륨(24시간):