KraneShares California Carbon Allowance Strategy ETF (KCCA) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	16,82	0,16	0,99%	16,68	16,844	16,68	8.911
27 Mar 2025	16,655	-0,08	-0,51%	16,75	16,84	16,6469	30.951
26 Mar 2025	16,74	-0,38	-2,25%	17,15	17,15	16,73	18.596
25 Mar 2025	17,1247	-0,13	-0,73%	17,26	17,31	17,06	18.043
24 Mar 2025	17,25	0,61	3,68%	16,64	17,269	16,55	28.594
21 Mar 2025	16,6378	0,06	0,38%	16,56	16,69	16,5401	12.028
20 Mar 2025	16,5754	-0,04	-0,27%	16,72	16,72	16,50	16.467
19 Mar 2025	16,62	-0,26	-1,54%	16,78	16,80	16,48	29.876
18 Mar 2025	16,88	0,50	3,05%	16,38	16,939	16,38	25.868
17 Mar 2025	16,38	0,13	0,80%	16,26	16,42	16,19	70.338
14 Mar 2025	16,25	0,04	0,25%	16,44	16,44	16,12	75.068
13 Mar 2025	16,21	-0,68	-4,03%	16,26	16,40	16,00	150.449
12 Mar 2025	16,89	-0,06	-0,35%	16,79	16,97	16,74	26.276
11 Mar 2025	16,9493	-0,38	-2,20%	16,94	17,20	16,885	18.594
10 Mar 2025	17,33	-0,54	-3,02%	17,88	17,88	17,19	18.347
08 Mar 2025	17,87	0,01	0,06%	17,90	17,97	17,805	26.679
07 Mar 2025	17,86	0,21	1,19%	17,65	17,86	17,65	34.680
06 Mar 2025	17,65	0,24	1,38%	17,46	17,71	17,3701	18.695
05 Mar 2025	17,41	0,01	0,06%	17,33	17,50	17,221	42.935
04 Mar 2025	17,40	0,06	0,35%	17,60	17,60	17,14	133.460
01 Mar 2025	17,34	-0,15	-0,86%	17,49	17,49	17,29	25.436
28 Feb 2025	17,49	0,10	0,57%	17,36	17,78	17,12	93.230
27 Feb 2025	17,3903	0,23	1,36%	17,05	17,506	16,96	42.956
26 Feb 2025	17,1565	0,06	0,33%	17,08	17,16	16,94	21.737
25 Feb 2025	17,10	0,06	0,35%	17,12	17,1568	17,02	55.806
22 Feb 2025	17,04	0,30	1,79%	16,79	17,08	16,79	41.614
21 Feb 2025	16,74	0,26	1,58%	16,31	16,74	16,31	113.514
20 Feb 2025	16,48	-0,22	-1,29%	16,39	16,48	16,3141	26.589
19 Feb 2025	16,6953	-0,32	-1,91%	17,00	17,00	16,62	48.851
15 Feb 2025	17,02	0,44	2,65%	16,63	17,0259	16,63	65.801
14 Feb 2025	16,58	0,16	0,97%	16,33	16,62	16,33	82.106
13 Feb 2025	16,42	0,04	0,24%	16,60	16,60	16,34	43.968
12 Feb 2025	16,38	0,28	1,74%	16,00	16,38	15,99	236.080
11 Feb 2025	16,10	-0,14	-0,86%	16,15	16,21	16,02	36.100
08 Feb 2025	16,24	-0,10	-0,61%	16,26	16,26	16,07	37.131
07 Feb 2025	16,34	-0,14	-0,84%	16,34	16,41	16,25	104.438
06 Feb 2025	16,4776	-0,09	-0,56%	16,63	16,71	16,3811	90.687
05 Feb 2025	16,57	0,02	0,12%	16,68	16,76	16,55	7.613
04 Feb 2025	16,55	-0,31	-1,84%	16,51	16,95	16,51	31.632
01 Feb 2025	16,86	0,11	0,66%	16,76	16,86	16,58	77.974
31 Gen 2025	16,75	-0,09	-0,53%	16,93	17,0971	16,67	76.758
30 Gen 2025	16,84	0,24	1,45%	16,67	16,98	16,49	34.972
29 Gen 2025	16,60	0,17	1,03%	16,25	16,78	16,15	95.664
28 Gen 2025	16,43	-0,42	-2,49%	16,69	16,84	16,40	48.134
25 Gen 2025	16,85	-0,27	-1,58%	16,83	16,93	16,66	35.222
24 Gen 2025	17,12	0,00	0,00%	17,12	17,12	17,12	0
23 Gen 2025	17,12	0,06	0,35%	16,80	17,16	16,6895	107.545
22 Gen 2025	17,06	-0,39	-2,23%	17,21	17,21	16,7228	72.571
18 Gen 2025	17,45	-0,10	-0,57%	17,55	17,78	17,40	13.072
17 Gen 2025	17,55	0,24	1,39%	17,31	17,90	17,31	38.387
16 Gen 2025	17,31	-0,07	-0,40%	16,96	17,6599	16,81	149.123
15 Gen 2025	17,38	-1,65	-8,65%	18,98	18,98	17,38	76.234
14 Gen 2025	19,026	0,33	1,74%	18,70	19,0381	18,70	9.790
11 Gen 2025	18,70	-0,20	-1,06%	18,83	18,8891	18,66	56.138
09 Gen 2025	18,90	-0,59	-3,03%	19,19	19,19	18,7334	14.730
08 Gen 2025	19,49	-0,40	-2,01%	19,86	19,9287	19,41	20.186
07 Gen 2025	19,89	0,11	0,56%	19,82	19,99	19,71	29.582
04 Gen 2025	19,78	0,18	0,92%	19,57	19,78	19,5302	18.065
03 Gen 2025	19,60	-0,02	-0,10%	19,55	19,74	19,43	11.899
01 Gen 2025	19,62	0,14	0,72%	19,50	19,75	19,46	126.792
31 Dic 2024	19,48	0,09	0,46%	19,33	19,5999	19,33	43.365