iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
20.18
-0.16 (-0.79%)
At close: Mar 28, 2025, 2:16 PM
20.03
-0.14 (-0.71%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
CCRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.26 | 20.27 | 20.18 | 20.18 | 20.18 | -0.79% | 16,651 |
| Mar 27, 2025 | 20.36 | 20.36 | 20.11 | 20.34 | 20.34 | -0.05% | 2,736 |
| Mar 26, 2025 | 20.38 | 20.39 | 20.31 | 20.35 | 20.35 | 0.05% | 8,035 |
| Mar 25, 2025 | 20.36 | 20.40 | 20.30 | 20.34 | 20.34 | 0.28% | 10,449 |
| Mar 24, 2025 | 20.24 | 20.31 | 20.23 | 20.28 | 20.28 | 0.45% | 20,054 |
| Mar 21, 2025 | 20.22 | 20.22 | 20.15 | 20.19 | 20.19 | -0.25% | 39,493 |
| Mar 20, 2025 | 20.29 | 20.29 | 20.06 | 20.24 | 20.24 | 0.60% | 39,118 |
| Mar 19, 2025 | 20.09 | 20.14 | 20.07 | 20.12 | 20.12 | 0.42% | 11,724 |
| Mar 18, 2025 | 20.20 | 20.20 | 20.04 | 20.04 | 20.04 | -0.32% | 3,055 |
| Mar 17, 2025 | 19.98 | 20.10 | 19.98 | 20.10 | 20.10 | 1.26% | 5,657 |
| Mar 14, 2025 | 19.75 | 19.89 | 19.75 | 19.85 | 19.85 | 0.25% | 5,895 |
| Mar 13, 2025 | 19.86 | 19.88 | 19.78 | 19.80 | 19.80 | -0.50% | 4,889 |
| Mar 12, 2025 | 19.78 | 19.90 | 19.78 | 19.90 | 19.90 | 1.07% | 5,966 |
| Mar 11, 2025 | 19.79 | 19.79 | 19.66 | 19.69 | 19.69 | 0.72% | 7,740 |
| Mar 10, 2025 | 19.74 | 19.75 | 19.55 | 19.55 | 19.55 | -0.76% | 14,077 |
| Mar 7, 2025 | 19.74 | 19.86 | 19.68 | 19.70 | 19.70 | 0.66% | 10,321 |
| Mar 6, 2025 | 19.64 | 19.64 | 19.52 | 19.57 | 19.57 | -0.41% | 7,277 |
| Mar 5, 2025 | 19.62 | 19.69 | 19.50 | 19.65 | 19.65 | -0.49% | 15,266 |
| Mar 4, 2025 | 19.65 | 19.80 | 19.60 | 19.75 | 19.75 | -0.12% | 18,552 |
| Mar 3, 2025 | 20.13 | 20.13 | 19.77 | 19.77 | 19.77 | -1.15% | 8,992 |
| Feb 28, 2025 | 20.10 | 20.10 | 19.97 | 20.00 | 20.00 | -0.95% | 10,994 |
| Feb 27, 2025 | 20.18 | 20.23 | 20.18 | 20.19 | 20.19 | 0.05% | 33,617 |
| Feb 26, 2025 | 20.24 | 20.48 | 20.15 | 20.18 | 20.18 | -0.35% | 11,487 |
| Feb 25, 2025 | 20.40 | 20.40 | 20.22 | 20.25 | 20.25 | -1.10% | 20,685 |
| Feb 24, 2025 | 20.53 | 20.53 | 20.45 | 20.48 | 20.48 | -0.24% | 4,144 |
| Feb 21, 2025 | 20.68 | 20.68 | 20.52 | 20.53 | 20.53 | -1.54% | 24,553 |
| Feb 20, 2025 | 20.88 | 20.89 | 20.82 | 20.85 | 20.85 | 0.39% | 8,346 |
| Feb 19, 2025 | 20.80 | 20.88 | 20.71 | 20.77 | 20.77 | 0.29% | 23,657 |
| Feb 18, 2025 | 20.64 | 20.72 | 20.61 | 20.71 | 20.71 | 0.67% | 5,052 |
| Feb 14, 2025 | 20.60 | 20.68 | 20.53 | 20.57 | 20.57 | 0.05% | 22,923 |
| Feb 13, 2025 | 20.40 | 20.56 | 20.40 | 20.56 | 20.56 | 0.13% | 8,808 |
| Feb 12, 2025 | 20.57 | 20.63 | 20.49 | 20.53 | 20.53 | -0.65% | 7,467 |
| Feb 11, 2025 | 20.63 | 20.74 | 20.61 | 20.66 | 20.66 | 0.29% | 10,045 |
| Feb 10, 2025 | 20.45 | 20.62 | 20.44 | 20.60 | 20.60 | 1.00% | 15,268 |
| Feb 7, 2025 | 20.37 | 20.40 | 20.33 | 20.40 | 20.40 | 0.27% | 15,149 |
| Feb 6, 2025 | 20.39 | 20.40 | 20.30 | 20.34 | 20.34 | -0.18% | 16,500 |
| Feb 5, 2025 | 20.72 | 20.72 | 20.35 | 20.38 | 20.38 | -0.63% | 50,372 |
| Feb 4, 2025 | 20.29 | 20.55 | 20.25 | 20.51 | 20.51 | 0.66% | 16,530 |
| Feb 3, 2025 | 20.29 | 20.43 | 20.29 | 20.38 | 20.38 | 0.20% | 186,962 |
| Jan 31, 2025 | 20.33 | 20.38 | 20.26 | 20.33 | 20.33 | -0.36% | 13,733 |
| Jan 30, 2025 | 20.47 | 20.47 | 20.36 | 20.41 | 20.41 | 0.03% | 36,073 |
| Jan 29, 2025 | 20.39 | 20.53 | 20.37 | 20.40 | 20.40 | 0.23% | 9,522 |
| Jan 28, 2025 | 20.42 | 20.42 | 20.32 | 20.36 | 20.36 | -0.07% | 4,913 |
| Jan 27, 2025 | 20.39 | 20.46 | 20.28 | 20.37 | 20.37 | -0.73% | 10,145 |
| Jan 24, 2025 | 20.53 | 20.58 | 20.51 | 20.52 | 20.52 | -0.17% | 11,158 |
| Jan 23, 2025 | 20.58 | 20.63 | 20.51 | 20.56 | 20.56 | 0.07% | 11,701 |
| Jan 22, 2025 | 20.51 | 20.56 | 20.50 | 20.54 | 20.54 | - | 8,091 |
| Jan 21, 2025 | 20.46 | 20.54 | 20.43 | 20.54 | 20.54 | 0.17% | 8,907 |
| Jan 17, 2025 | 20.42 | 20.58 | 20.42 | 20.51 | 20.51 | 0.33% | 12,928 |
| Jan 16, 2025 | 20.42 | 20.45 | 20.37 | 20.44 | 20.44 | -0.65% | 11,452 |