iShares Commodity Curve Carry Strategy ETF (CCRV)
NYSEARCA: CCRV · Real-Time Price · USD
18.88
-0.01 (-0.05%)
May 2, 2025, 2:48 PM EDT - Market open
CCRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 19.01 | 19.01 | 18.83 | 18.94 | 18.94 | 0.26% | 12,490 |
| May 1, 2025 | 18.78 | 19.29 | 18.74 | 18.89 | 18.89 | 0.64% | 11,202 |
| Apr 30, 2025 | 19.02 | 19.11 | 18.75 | 18.77 | 18.77 | -2.21% | 34,332 |
| Apr 29, 2025 | 19.29 | 19.29 | 19.19 | 19.20 | 19.20 | -1.18% | 56,393 |
| Apr 28, 2025 | 19.54 | 19.54 | 19.41 | 19.43 | 19.43 | -0.80% | 6,788 |
| Apr 25, 2025 | 19.45 | 19.58 | 19.45 | 19.58 | 19.58 | 0.62% | 5,414 |
| Apr 24, 2025 | 19.41 | 19.52 | 19.37 | 19.46 | 19.46 | 0.58% | 37,549 |
| Apr 23, 2025 | 19.49 | 19.54 | 19.29 | 19.35 | 19.35 | -0.83% | 10,095 |
| Apr 22, 2025 | 19.37 | 19.58 | 19.37 | 19.51 | 19.51 | 1.09% | 21,146 |
| Apr 21, 2025 | 19.39 | 19.39 | 19.22 | 19.30 | 19.30 | -0.90% | 11,312 |
| Apr 17, 2025 | 19.36 | 19.50 | 19.31 | 19.48 | 19.48 | 1.12% | 9,568 |
| Apr 16, 2025 | 19.10 | 19.26 | 19.10 | 19.26 | 19.26 | 1.42% | 17,439 |
| Apr 15, 2025 | 19.07 | 19.07 | 18.98 | 18.99 | 18.99 | -0.55% | 11,042 |
| Apr 14, 2025 | 19.06 | 19.10 | 18.97 | 19.10 | 19.10 | 0.75% | 8,529 |
| Apr 11, 2025 | 18.67 | 18.98 | 18.67 | 18.95 | 18.95 | 1.25% | 28,785 |
| Apr 10, 2025 | 18.63 | 18.73 | 18.52 | 18.72 | 18.72 | -1.27% | 10,021 |
| Apr 9, 2025 | 18.16 | 19.06 | 18.08 | 18.96 | 18.96 | 4.00% | 9,810 |
| Apr 8, 2025 | 18.96 | 18.96 | 18.23 | 18.23 | 18.23 | -2.69% | 7,575 |
| Apr 7, 2025 | 18.74 | 19.18 | 18.66 | 18.73 | 18.73 | -1.56% | 26,303 |
| Apr 4, 2025 | 19.00 | 19.04 | 18.80 | 19.03 | 19.03 | -4.03% | 12,264 |
| Apr 3, 2025 | 19.83 | 19.86 | 19.77 | 19.83 | 19.83 | -4.20% | 14,239 |
| Apr 2, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 6,140 |
| Apr 1, 2025 | 20.51 | 20.52 | 20.45 | 20.50 | 20.50 | 0.34% | 8,187 |
| Mar 31, 2025 | 20.31 | 20.44 | 20.31 | 20.43 | 20.43 | 1.26% | 13,186 |
| 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 |