iShares Commodity Curve Carry Strategy ETF (CCRV) Historical Stock Data
19.44 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCRV is up 0.05% a day on average. There have been 17 days where iShares Commodity Curve Carry Strategy ETF closed green and 13 days where CCRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 19.43 | 19.44 | ↑$0.01 (0.04%) | 19.43 | 19.50 | 2.63K |
| 2025-05-15 | 19.40 | 19.45 | ↑$0.05 (0.23%) | 19.34 | 19.45 | 13.23K |
| 2025-05-14 | 19.71 | 19.63 | ↓$0.08 (-0.38%) | 19.63 | 19.79 | 9.97K |
| 2025-05-13 | 19.65 | 19.79 | ↑$0.14 (0.71%) | 19.62 | 19.80 | 64.21K |
| 2025-05-12 | 19.60 | 19.50 | ↓$0.10 (-0.51%) | 19.50 | 19.67 | 12.57K |
| 2025-05-09 | 19.19 | 19.27 | ↑$0.07 (0.39%) | 19.19 | 19.27 | 3.64K |
| 2025-05-08 | 18.99 | 19.11 | ↑$0.12 (0.63%) | 18.99 | 19.11 | 6.58K |
| 2025-05-07 | 18.95 | 18.82 | ↓$0.13 (-0.70%) | 18.81 | 19.01 | 7.46K |
| 2025-05-06 | 18.95 | 18.99 | ↑$0.04 (0.18%) | 18.95 | 19.09 | 14.56K |
| 2025-05-05 | 18.94 | 18.71 | ↓$0.23 (-1.21%) | 18.64 | 18.94 | 15.59K |
| 2025-05-02 | 19.01 | 18.94 | ↓$0.07 (-0.37%) | 18.83 | 19.01 | 12.49K |
| 2025-05-01 | 18.78 | 18.89 | ↑$0.11 (0.59%) | 18.74 | 19.29 | 11.20K |
| 2025-04-30 | 19.02 | 18.77 | ↓$0.25 (-1.31%) | 18.75 | 19.11 | 34.31K |
| 2025-04-29 | 19.29 | 19.20 | ↓$0.09 (-0.47%) | 19.20 | 19.29 | 56.39K |
| 2025-04-28 | 19.54 | 19.43 | ↓$0.11 (-0.59%) | 19.41 | 19.54 | 6.79K |
| 2025-04-25 | 19.45 | 19.58 | ↑$0.13 (0.67%) | 19.45 | 19.58 | 5.41K |
| 2025-04-24 | 19.41 | 19.46 | ↑$0.05 (0.26%) | 19.37 | 19.52 | 37.55K |
| 2025-04-23 | 19.49 | 19.35 | ↓$0.14 (-0.73%) | 19.29 | 19.54 | 10.10K |
| 2025-04-22 | 19.37 | 19.51 | ↑$0.14 (0.72%) | 19.37 | 19.58 | 21.15K |
| 2025-04-21 | 19.39 | 19.30 | ↓$0.09 (-0.46%) | 19.22 | 19.39 | 11.31K |
| 2025-04-17 | 19.36 | 19.47 | ↑$0.11 (0.59%) | 19.31 | 19.50 | 9.57K |
| 2025-04-16 | 19.10 | 19.26 | ↑$0.16 (0.84%) | 19.10 | 19.26 | 17.44K |
| 2025-04-15 | 19.07 | 18.99 | ↓$0.08 (-0.42%) | 18.98 | 19.07 | 11.04K |
| 2025-04-14 | 19.06 | 19.09 | ↑$0.03 (0.18%) | 18.97 | 19.09 | 8.53K |
| 2025-04-11 | 18.67 | 18.95 | ↑$0.28 (1.51%) | 18.67 | 18.98 | 28.78K |
| 2025-04-10 | 18.63 | 18.72 | ↑$0.09 (0.48%) | 18.56 | 18.72 | 10.01K |
| 2025-04-09 | 18.16 | 18.96 | ↑$0.80 (4.41%) | 18.08 | 19.05 | 9.81K |
| 2025-04-08 | 18.96 | 18.23 | ↓$0.73 (-3.85%) | 18.23 | 18.96 | 7.58K |
| 2025-04-07 | 18.74 | 18.73 | ↓$0.01 (-0.04%) | 18.66 | 18.92 | 26.30K |
| 2025-04-04 | 19.00 | 19.03 | ↑$0.03 (0.16%) | 18.80 | 19.04 | 12.26K |
Create an account or log in to view more rows.
$CCRV Wish I shorted
$CCRV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CCRV im in.
$CCRV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CCRV bear trap dude
$CCRV just hold no panic
$CCRV Buy the dip.
$CCRV Another boring day I believe
$CCRV jeez
$CCRV added