Stockscreener 앱 받기
14.75
0.44%
0.065
시간 외 거래:
14.75
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.76 | $14.65 | $0.11 | 35,010.0 | +0.44% |
| 2025-06-05 | $14.74 | $14.61 | $0.13 | 24,954.0 | +0.58% |
| 2025-06-04 | $14.75 | $14.60 | $0.15 | 72,560.0 | -0.41% |
| 2025-06-03 | $14.74 | $14.66 | $0.08 | 9,369.0 | -0.14% |
| 2025-06-02 | $14.75 | $14.58 | $0.1693 | 77,583.0 | +0.48% |
| 2025-05-30 | $14.66 | $14.54 | $0.12 | 18,705.0 | -0.34% |
| 2025-05-29 | $14.73 | $14.36 | $0.37 | 65,919.0 | -0.20% |
| 2025-05-28 | $14.81 | $14.62 | $0.19 | 39,992.0 | -0.54% |
| 2025-05-27 | $14.89 | $14.72 | $0.1724 | 26,154.0 | -0.87% |
| 2025-05-23 | $14.91 | $14.79 | $0.1199 | 14,777.0 | +0.27% |
| 2025-05-22 | $14.95 | $14.75 | $0.2032 | 31,491.0 | +0.05% |
| 2025-05-21 | $14.90 | $14.76 | $0.14 | 20,500.0 | +0.29% |
| 2025-05-20 | $15.01 | $14.77 | $0.24 | 35,158.0 | +0.07% |
| 2025-05-19 | $14.94 | $14.78 | $0.1608 | 78,522.0 | -1.07% |
| 2025-05-16 | $15.02 | $14.90 | $0.12 | 90,230.0 | -0.66% |
| 2025-05-15 | $15.33 | $15.03 | $0.3016 | 62,538.0 | -1.76% |
| 2025-05-14 | $15.76 | $15.30 | $0.455 | 46,797.0 | -0.65% |
| 2025-05-13 | $15.46 | $15.34 | $0.12 | 17,262.0 | -0.52% |
| 2025-05-12 | $15.59 | $15.42 | $0.1699 | 21,825.0 | +0.85% |
| 2025-05-09 | $15.42 | $15.24 | $0.18 | 14,452.0 | +0.92% |
| 2025-05-08 | $15.24 | $15.12 | $0.125 | 31,401.0 | +0.36% |
| 2025-05-07 | $15.22 | $15.14 | $0.08 | 10,927.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.76 | $14.58 | $0.18 | 254,486.0 | +0.96% |
| 2025-05 | $15.76 | $14.36 | $1.40 | 710,130.0 | -1.02% |
| 2025-04 | $16.61 | $13.61 | $3.00 | 1,083,521.0 | -11.30% |
| 2025-03 | $17.97 | $16.00 | $1.97 | 814,632.0 | -4.04% |
| 2025-02 | $17.78 | $15.99 | $1.79 | 1,204,594.0 | +2.85% |
| 2025-01 | $19.99 | $16.15 | $3.84 | 1,024,623.0 | -14.07% |
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% |
0.99%
자본화:
|
볼륨(24시간):