Stockscreener 앱 받기
22.25
0.58%
-0.13
시간 외 거래:
22.26
0.01
+0.04%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $22.34 | $22.12 | $0.22 | 33,083.0 | -0.58% |
| 2024-11-04 | $22.88 | $22.37 | $0.5058 | 21,613.0 | -1.54% |
| 2024-11-01 | $22.89 | $22.61 | $0.2759 | 24,035.0 | +0.13% |
| 2024-10-31 | $22.74 | $22.38 | $0.36 | 36,705.0 | +1.02% |
| 2024-10-30 | $22.47 | $22.10 | $0.37 | 69,357.0 | +1.67% |
| 2024-10-29 | $22.25 | $22.02 | $0.23 | 33,566.0 | -0.30% |
| 2024-10-28 | $22.38 | $22.04 | $0.34 | 20,657.0 | +0.25% |
| 2024-10-25 | $22.22 | $21.85 | $0.3687 | 28,429.0 | +0.96% |
| 2024-10-24 | $22.35 | $21.90 | $0.45 | 6,149.0 | -1.40% |
| 2024-10-23 | $22.38 | $22.11 | $0.27 | 13,437.0 | -0.89% |
| 2024-10-22 | $23.05 | $22.40 | $0.649 | 28,487.0 | -2.82% |
| 2024-10-21 | $23.32 | $23.06 | $0.2594 | 34,354.0 | -0.95% |
| 2024-10-18 | $23.32 | $22.75 | $0.57 | 18,791.0 | +1.57% |
| 2024-10-17 | $23.14 | $22.66 | $0.4784 | 78,445.0 | -0.95% |
| 2024-10-16 | $23.39 | $23.11 | $0.28 | 117,672.0 | +0.89% |
| 2024-10-15 | $23.00 | $22.29 | $0.7099 | 117,277.0 | +2.99% |
| 2024-10-14 | $22.41 | $22.01 | $0.40 | 27,868.0 | +0.72% |
| 2024-10-11 | $22.11 | $21.91 | $0.195 | 18,587.0 | +1.28% |
| 2024-10-10 | $21.98 | $21.71 | $0.275 | 32,608.0 | -1.18% |
| 2024-10-09 | $22.45 | $21.97 | $0.48 | 127,866.0 | -1.34% |
| 2024-10-08 | $22.50 | $22.20 | $0.2998 | 28,030.0 | +1.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.89 | $22.12 | $0.7659 | 111,814.0 | -1.98% |
| 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% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $25.71 | $25.01 | $0.70 | 20,374.0 | +0.00% |
1.06%
자본화:
|
볼륨(24시간):