Stockscreener 앱 받기
15.96
0.12%
0.0186
시간 외 거래:
15.53
-0.4286
-2.69%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.03 | $15.04 | $0.9849 | 141,159.0 | +0.12% |
| 2025-09-04 | $16.07 | $15.87 | $0.20 | 32,076.0 | -0.93% |
| 2025-09-03 | $16.20 | $16.05 | $0.145 | 193,684.0 | -0.80% |
| 2025-09-02 | $16.44 | $16.10 | $0.34 | 104,061.0 | +0.25% |
| 2025-08-29 | $16.22 | $16.13 | $0.09 | 55,970.0 | -0.12% |
| 2025-08-28 | $16.20 | $15.94 | $0.26 | 121,513.0 | +1.44% |
| 2025-08-27 | $16.17 | $15.78 | $0.39 | 98,801.0 | +0.31% |
| 2025-08-26 | $15.95 | $15.77 | $0.18 | 19,768.0 | +0.89% |
| 2025-08-25 | $15.85 | $15.71 | $0.1363 | 8,219.0 | -0.63% |
| 2025-08-22 | $15.88 | $15.77 | $0.11 | 418,256.0 | +0.25% |
| 2025-08-21 | $16.06 | $15.80 | $0.2618 | 24,589.0 | -0.50% |
| 2025-08-20 | $16.10 | $15.78 | $0.3224 | 70,660.0 | +0.51% |
| 2025-08-19 | $15.95 | $15.65 | $0.30 | 48,946.0 | +1.28% |
| 2025-08-18 | $15.67 | $15.48 | $0.1887 | 29,347.0 | +0.45% |
| 2025-08-15 | $15.57 | $15.45 | $0.12 | 23,641.0 | -0.32% |
| 2025-08-14 | $15.62 | $15.46 | $0.1592 | 28,508.0 | +0.26% |
| 2025-08-13 | $15.64 | $15.48 | $0.16 | 35,330.0 | -0.13% |
| 2025-08-12 | $15.61 | $15.51 | $0.096 | 4,283.0 | +0.06% |
| 2025-08-11 | $15.63 | $15.51 | $0.12 | 31,854.0 | +0.39% |
| 2025-08-08 | $15.59 | $15.46 | $0.135 | 672,922.0 | +0.06% |
| 2025-08-07 | $15.52 | $15.46 | $0.06 | 13,928.0 | +0.26% |
| 2025-08-06 | $15.49 | $15.39 | $0.10 | 6,661.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.44 | $15.04 | $1.40 | 612,139.0 | -1.37% |
| 2025-08 | $16.22 | $15.32 | $0.8999 | 1,735,441.0 | +4.59% |
| 2025-07 | $15.65 | $15.23 | $0.42 | 530,700.0 | -0.32% |
| 2025-06 | $15.62 | $14.52 | $1.10 | 1,056,903.0 | +6.23% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):