iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
20.09
-0.16 (-0.81%)
Jul 25, 2025, 4:00 PM - Market closed

CCRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202520.1520.1720.0920.0920.09-0.84%2,758
Jul 24, 202520.2120.2620.1520.2620.260.20%1,497
Jul 23, 202520.1320.2220.1220.2220.220.17%2,611
Jul 22, 202520.1120.1920.0920.1820.18-0.12%8,784
Jul 21, 202520.1220.2320.1020.2120.210.27%10,645
Jul 18, 202520.2720.2920.1320.1520.150.25%3,417
Jul 17, 202519.9520.1319.9120.1020.101.01%42,611
Jul 16, 202519.8219.9219.8219.9019.90-0.03%4,518
Jul 15, 202519.9720.0019.9019.9119.91-0.38%33,999
Jul 14, 202520.1020.1019.9619.9819.98-0.68%38,819
Jul 11, 202519.9920.1419.9920.1220.121.14%3,547
Jul 10, 202519.9020.0419.8619.8919.89-0.87%162,003
Jul 9, 202519.9720.1119.9620.0620.06-0.10%44,335
Jul 8, 202519.9720.1019.9720.0920.090.58%5,725
Jul 7, 202519.8220.0219.8219.9719.970.38%16,502
Jul 3, 202519.9219.9819.8919.9019.90-0.36%29,033
Jul 2, 202519.7320.0119.6619.9719.971.30%35,847
Jul 1, 202519.6419.7119.6119.7119.710.30%22,605
Jun 30, 202519.6719.7019.5919.6519.650.22%9,398
Jun 27, 202519.6719.6719.5419.6119.61-0.21%18,468
Jun 26, 202519.6719.7519.5719.6519.650.38%32,043
Jun 25, 202519.7119.7319.5619.5819.58-1.00%13,093
Jun 24, 202519.8919.9319.6719.7719.77-2.76%33,669
Jun 23, 202521.1621.1820.3320.3420.34-4.03%14,195
Jun 20, 202521.1021.2321.1021.1921.190.09%17,900
Jun 18, 202521.1821.3020.9621.1721.170.54%4,048
Jun 17, 202520.8721.1220.8721.0621.061.82%132,178
Jun 16, 202520.6920.7720.3720.6820.68-0.34%14,331
Jun 13, 202520.7220.7720.6120.7520.752.98%10,964
Jun 12, 202520.0020.1720.0020.1520.150.10%1,944
Jun 11, 202519.9120.1519.9120.1320.131.87%5,082
Jun 10, 202519.8619.8819.7419.7619.76-0.28%15,492
Jun 9, 202519.7719.8319.7519.8219.820.06%10,533
Jun 6, 202519.7619.8419.7619.8019.801.00%2,534
Jun 5, 202519.5819.6519.5819.6119.611.02%9,015
Jun 4, 202518.5819.5818.5219.4119.41-0.51%8,416
Jun 3, 202519.4019.5219.3519.5119.510.90%25,895
Jun 2, 202519.4319.4319.2719.3419.341.59%1,781
May 30, 202519.0919.0918.9619.0319.03-0.64%9,601
May 29, 202519.1919.2219.1319.1619.16-0.93%8,346
May 28, 202519.4519.5319.3419.3419.34-0.18%8,519
May 27, 202519.4419.4419.2819.3719.37-0.51%8,133
May 23, 202519.3819.5019.3819.4719.470.10%2,809
May 22, 202519.4719.5119.4019.4519.45-0.62%5,575
May 21, 202519.6719.6719.5719.5719.57-0.31%7,271
May 20, 202519.5419.6319.4919.6319.630.67%5,261
May 19, 202519.4319.5819.4319.5019.500.34%8,544
May 16, 202519.4319.5019.4319.4419.44-0.04%2,633
May 15, 202519.4019.4519.3419.4519.45-0.97%13,231
May 14, 202519.7119.7919.6319.6419.64-0.78%9,970