Dark

CCRV
iShares Commodity Curve Carry Strategy ETF
stock NYSE

Inactive

Aug 18, 2025

20.00USD+0.150%(+0.03)31,139

Pre-market

0.00USD-100.000%(-19.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-18	19.9400	20.000000	19.9000	20.0000	+0.150%	31,139	0.000%
2025-08-15	19.8301	19.986500	19.8301	19.9700	-1.090%	3,783	+0.150%
2025-08-14	20.0700	20.200000	20.0700	20.1900	+1.457%	11,220	-0.941%
2025-08-13	19.9640	19.964000	19.7629	19.9000	-0.390%	2,952	+0.503%
2025-08-12	19.9500	20.040000	19.9500	19.9780	-0.285%	1,208	+0.110%
2025-08-11	20.0500	20.050000	19.9600	20.0352	+0.530%	2,366	-0.176%
2025-08-08	20.0950	20.095000	19.9000	19.9296	+0.098%	1,608	+0.353%
2025-08-07	20.0000	20.020000	19.9100	19.9100	+0.201%	6,326	+0.452%
2025-08-06	20.2200	20.280000	19.8700	19.8700	-0.499%	13,644	+0.654%
2025-08-05	19.9700	20.033400	19.9285	19.9697	-0.400%	10,256	+0.152%
2025-08-04	19.9500	20.150000	19.9500	20.0500	-0.100%	13,885	-0.249%
2025-08-01	20.2345	20.234500	20.0700	20.0700	-2.024%	213,220	-0.349%
2025-07-31	20.5906	20.650000	20.4700	20.4846	-1.136%	13,843	-2.366%
2025-07-30	20.6700	20.760000	20.1500	20.7199	+0.048%	17,072	-3.474%
2025-07-29	20.4200	20.720000	20.3900	20.7099	+1.473%	10,769	-3.428%
2025-07-28	20.3200	20.409200	20.2927	20.4092	+1.613%	9,269	-2.005%
2025-07-25	20.1500	20.173000	20.0850	20.0852	-0.837%	2,758	-0.424%
2025-07-24	20.2100	20.254700	20.1491	20.2547	+0.196%	1,497	-1.257%
2025-07-23	20.1300	20.215000	20.1200	20.2150	+0.169%	2,611	-1.064%
2025-07-22	20.1118	20.190000	20.0900	20.1809	-0.119%	8,784	-0.896%
2025-07-21	20.1244	20.226900	20.1000	20.2049	+0.272%	10,645	-1.014%
2025-07-18	20.2700	20.285100	20.1300	20.1500	+0.249%	3,417	-0.744%
2025-07-17	19.9529	20.130000	19.9100	20.1000	+1.005%	42,611	-0.498%
2025-07-16	19.8200	19.920000	19.8200	19.9000	-0.024%	4,518	+0.503%
2025-07-15	19.9700	20.000000	19.9000	19.9047	-0.375%	33,999	+0.479%
2025-07-14	20.1000	20.100000	19.9600	19.9797	-0.681%	38,819	+0.102%
2025-07-11	19.9900	20.140000	19.9900	20.1167	+1.140%	3,547	-0.580%
2025-07-10	19.9000	20.038700	19.8600	19.8900	-0.867%	162,003	+0.553%
2025-07-09	19.9700	20.109300	19.9600	20.0639	-0.106%	44,335	-0.318%
2025-07-08	19.9700	20.100000	19.9700	20.0851	+0.576%	5,725	-0.424%
2025-07-07	19.8200	20.020000	19.8200	19.9700	+0.377%	16,502	+0.150%
2025-07-03	19.9200	19.980000	19.8900	19.8950	-0.354%	29,033	+0.528%
2025-07-02	19.7300	20.009900	19.6600	19.9657	+1.297%	35,847	+0.172%
2025-07-01	19.6400	19.710000	19.6138	19.7100	+0.301%	22,605	+1.471%
2025-06-30	19.6700	19.700000	19.5900	19.6508	+0.218%	9,398	+1.777%
2025-06-27	19.6700	19.670000	19.5410	19.6080	-0.213%	18,468	+1.999%
2025-06-26	19.6650	19.749900	19.5700	19.6499	+0.378%	32,043	+1.782%
2025-06-25	19.7100	19.730000	19.5600	19.5760	-1.001%	13,093	+2.166%
2025-06-24	19.8900	19.925000	19.6700	19.7739	-2.764%	33,669	+1.143%
2025-06-23	21.1600	21.180000	20.3300	20.3360	-4.032%	14,195	-1.652%
2025-06-20	21.1000	21.230000	21.1000	21.1903	+0.098%	17,900	-5.617%
2025-06-18	21.1800	21.298500	20.9550	21.1695	+0.533%	4,048	-5.524%
2025-06-17	20.8700	21.120000	20.8700	21.0573	+1.824%	132,178	-5.021%
2025-06-16	20.6900	20.769000	20.3730	20.6800	-0.337%	14,331	-3.288%
2025-06-13	20.7200	20.770000	20.6100	20.7500	+2.979%	10,964	-3.614%
2025-06-12	20.0000	20.170000	20.0000	20.1497	+0.098%	1,944	-0.743%
2025-06-11	19.9100	20.150000	19.9100	20.1300	+1.872%	5,082	-0.646%
2025-06-10	19.8600	19.880000	19.7350	19.7600	-0.283%	15,492	+1.215%
2025-06-09	19.7700	19.829400	19.7500	19.8160	+0.063%	10,533	+0.929%
2025-06-06	19.7600	19.840000	19.7600	19.8035	+1.000%	2,534	+0.992%
2025-06-05	19.5800	19.649000	19.5800	19.6075	+1.018%	9,015	+2.002%
2025-06-04	18.5800	19.580000	18.5201	19.4100	-0.513%	8,416	+3.040%
2025-06-03	19.4000	19.520800	19.3500	19.5100	+0.902%	25,895	+2.512%
2025-06-02	19.4300	19.430000	19.2657	19.3355	+1.591%	1,781	+3.437%
2025-05-30	19.0900	19.090000	18.9600	19.0326	-0.639%	9,601	+5.083%
2025-05-29	19.1900	19.220000	19.1300	19.1550	-0.929%	8,346	+4.411%
2025-05-28	19.4500	19.530000	19.3346	19.3346	-0.183%	8,519	+3.441%
2025-05-27	19.4400	19.440000	19.2800	19.3700	-0.514%	8,133	+3.252%
2025-05-23	19.3800	19.500000	19.3800	19.4700	+0.099%	2,809	+2.722%
2025-05-22	19.4650	19.510000	19.4000	19.4508	-0.626%	5,575	+2.824%
2025-05-21	19.6700	19.670000	19.5700	19.5734	-0.303%	7,271	+2.179%
2025-05-20	19.5400	19.632800	19.4900	19.6328	+0.666%	5,261	+1.870%
2025-05-19	19.4333	19.575000	19.4333	19.5030	+0.337%	8,544	+2.548%
2025-05-16	19.4300	19.500000	19.4300	19.4374	-0.039%	2,633	+2.894%
2025-05-15	19.4000	19.445000	19.3400	19.4450	-0.967%	13,231	+2.854%
2025-05-14	19.7100	19.790000	19.6301	19.6349	-0.784%	9,970	+1.859%
2025-05-13	19.6500	19.819000	19.6150	19.7900	+1.487%	64,211	+1.061%
2025-05-12	19.6000	19.670000	19.5000	19.5001	+1.220%	12,572	+2.564%
2025-05-09	19.1910	19.265000	19.1910	19.2650	+0.818%	3,643	+3.815%
2025-05-08	18.9886	19.108600	18.9886	19.1086	+1.549%	6,576	+4.665%
2025-05-07	18.9500	19.010000	18.8050	18.8171	-0.884%	7,459	+6.286%
2025-05-06	18.9500	19.090000	18.9500	18.9850	+1.470%	14,560	+5.346%
2025-05-05	18.9400	18.940000	18.6400	18.7100	-1.214%	15,594	+6.895%
2025-05-02	19.0100	19.010000	18.8301	18.9400	+0.265%	12,490	+5.597%
2025-05-01	18.7800	19.289900	18.7400	18.8900	+0.639%	11,202	+5.876%
2025-04-30	19.0200	19.110000	18.7500	18.7700	-2.215%	34,332	+6.553%
2025-04-29	19.2867	19.286700	19.1900	19.1951	-1.184%	56,393	+4.193%
2025-04-28	19.5400	19.540000	19.4100	19.4250	-0.795%	6,788	+2.960%
2025-04-25	19.4500	19.580600	19.4500	19.5806	+0.620%	5,414	+2.142%
2025-04-24	19.4100	19.522000	19.3700	19.4600	+0.578%	37,549	+2.775%
2025-04-23	19.4908	19.540000	19.2900	19.3481	-0.829%	10,095	+3.369%
2025-04-22	19.3700	19.575000	19.3700	19.5099	+1.088%	21,146	+2.512%
2025-04-21	19.3900	19.390000	19.2200	19.3000	-0.898%	11,312	+3.627%
2025-04-17	19.3600	19.495000	19.3100	19.4748	+1.115%	9,568	+2.697%
2025-04-16	19.1000	19.260000	19.1000	19.2600	+1.422%	17,439	+3.842%
2025-04-15	19.0700	19.070000	18.9785	18.9900	-0.549%	11,042	+5.319%
2025-04-14	19.0600	19.094800	18.9700	19.0948	+0.751%	8,529	+4.741%
2025-04-11	18.6710	18.980000	18.6700	18.9525	+1.250%	28,785	+5.527%
2025-04-10	18.6300	18.731100	18.5200	18.7185	-1.274%	10,021	+6.846%
2025-04-09	18.1600	19.055000	18.0820	18.9600	+4.004%	9,810	+5.485%
2025-04-08	18.9600	18.960000	18.2300	18.2300	-2.683%	7,575	+9.709%
2025-04-07	18.7400	19.180000	18.6600	18.7325	-1.563%	26,303	+6.766%
2025-04-04	19.0000	19.040000	18.8000	19.0300	-4.034%	12,264	+5.097%
2025-04-03	19.8300	19.855900	19.7700	19.8300	-4.203%	14,239	+0.857%
2025-04-02	20.5000	20.700000	20.5000	20.7000	+0.976%	6,140	-3.382%
2025-04-01	20.5100	20.520000	20.4500	20.5000	+0.343%	8,187	-2.439%
2025-03-31	20.3110	20.435000	20.3110	20.4300	+1.262%	13,186	-2.105%
2025-03-28	20.2600	20.270000	20.1753	20.1753	-0.792%	16,651	-0.869%
2025-03-27	20.3600	20.360000	20.1101	20.3363	-0.047%	2,736	-1.654%
2025-03-26	20.3800	20.394355	20.3100	20.3459	+0.050%	8,035	-1.700%
2025-03-25	20.3630	20.400000	20.3000	20.3357	+0.275%	10,449	-1.651%
2025-03-24	20.2400	20.310000	20.2300	20.2800	+0.446%	20,054	-1.381%
2025-03-21	20.2200	20.220000	20.1464	20.1900	-0.247%	39,493	-0.941%
2025-03-20	20.2900	20.290000	20.0550	20.2400	+0.597%	39,118	-1.186%
2025-03-19	20.0900	20.140000	20.0740	20.1198	+0.423%	11,724	-0.595%
2025-03-18	20.2000	20.200000	20.0350	20.0350	-0.323%	3,055	-0.175%
2025-03-17	19.9800	20.100000	19.9800	20.1000	+1.264%	5,657	-0.498%
2025-03-14	19.7500	19.889900	19.7500	19.8491	+0.248%	5,895	+0.760%
2025-03-13	19.8600	19.875600	19.7800	19.8000	-0.503%	4,889	+1.010%
2025-03-12	19.7800	19.900000	19.7800	19.9000	+1.067%	5,945	+0.503%
2025-03-11	19.7900	19.790000	19.6600	19.6900	+0.716%	7,740	+1.574%
2025-03-10	19.7400	19.750000	19.5500	19.5500	-0.761%	14,079	+2.302%
2025-03-07	19.7400	19.860000	19.6828	19.7000	+0.664%	10,321	+1.523%
2025-03-06	19.6400	19.640000	19.5200	19.5700	-0.407%	7,277	+2.197%
2025-03-05	19.6170	19.690000	19.5023	19.6500	-0.486%	15,266	+1.781%
2025-03-04	19.6510	19.800000	19.5950	19.7459	-0.122%	18,552	+1.287%
2025-03-03	20.1300	20.130000	19.7700	19.7700	-1.148%	8,992	+1.163%
2025-02-28	20.1000	20.100000	19.9700	19.9996	-0.947%	10,994	+0.002%
2025-02-27	20.1800	20.230000	20.1800	20.1908	+0.054%	33,617	-0.945%
2025-02-26	20.2400	20.475000	20.1500	20.1800	-0.346%	11,487	-0.892%
2025-02-25	20.4000	20.400000	20.2200	20.2500	-1.099%	20,685	-1.235%
2025-02-24	20.5300	20.530000	20.4510	20.4750	-0.244%	4,144	-2.320%
2025-02-21	20.6800	20.680000	20.5200	20.5250	-1.535%	24,553	-2.558%
2025-02-20	20.8800	20.890000	20.8200	20.8450	+0.387%	8,346	-4.054%
2025-02-19	20.8000	20.880000	20.7100	20.7646	+0.288%	23,657	-3.682%
2025-02-18	20.6400	20.719900	20.6095	20.7050	+0.672%	5,052	-3.405%
2025-02-14	20.6000	20.680000	20.5300	20.5668	+0.054%	22,923	-2.756%
2025-02-13	20.4000	20.555600	20.4000	20.5556	+0.125%	8,808	-2.703%
2025-02-12	20.5650	20.630000	20.4901	20.5300	-0.648%	7,467	-2.582%
2025-02-11	20.6310	20.740000	20.6111	20.6640	+0.291%	10,045	-3.213%
2025-02-10	20.4500	20.620000	20.4413	20.6040	+1.004%	15,268	-2.931%
2025-02-07	20.3736	20.400000	20.3270	20.3992	+0.274%	15,149	-1.957%
2025-02-06	20.3900	20.400000	20.3000	20.3435	-0.179%	16,500	-1.689%
2025-02-05	20.7200	20.720000	20.3475	20.3800	-0.635%	50,372	-1.865%
2025-02-04	20.2900	20.550000	20.2500	20.5102	+0.664%	16,530	-2.488%
2025-02-03	20.2900	20.429400	20.2900	20.3750	+0.200%	186,707	-1.840%
2025-01-31	20.3300	20.380000	20.2600	20.3344	-0.356%	13,733	-1.645%
2025-01-30	20.4700	20.470000	20.3600	20.4070	+0.028%	36,073	-1.994%
2025-01-29	20.4013	20.401300	20.4013	20.4013	+0.228%	0	-1.967%
2025-01-28	20.4200	20.420000	20.3210	20.3549	-0.074%	4,913	-1.744%
2025-01-27	20.3900	20.460000	20.2800	20.3700	-0.729%	10,145	-1.816%
2025-01-24	20.5300	20.578000	20.5100	20.5195	-0.173%	11,158	-2.532%
2025-01-23	20.5800	20.630000	20.5100	20.5550	+0.073%	11,701	-2.700%
2025-01-22	20.5100	20.560000	20.5000	20.5400	0.000%	8,091	-2.629%
2025-01-21	20.4600	20.540000	20.4300	20.5400	+0.171%	8,907	-2.629%
2025-01-17	20.4210	20.574500	20.4210	20.5050	+0.330%	12,928	-2.463%
2025-01-16	20.4200	20.450000	20.3650	20.4376	-0.648%	11,452	-2.141%
2025-01-15	20.4800	20.590000	20.4310	20.5709	+0.887%	9,899	-2.775%
2025-01-14	20.3500	20.400000	20.3500	20.3900	-0.000%	6,768	-1.913%
2025-01-13	20.4500	20.450000	20.3700	20.3901	-0.098%	15,597	-1.913%
2025-01-10	20.2600	20.429900	20.2600	20.4100	+1.492%	18,611	-2.009%
2025-01-08	20.1400	20.140000	20.0200	20.1100	-0.476%	61,491	-0.547%
2025-01-07	20.1867	20.230000	20.1600	20.2061	+0.531%	110,609	-1.020%
2025-01-06	20.1700	20.260000	20.0700	20.0993	+0.086%	66,608	-0.494%
2025-01-03	20.1400	20.140000	20.0100	20.0821	-0.287%	22,616	-0.409%
2025-01-02	20.0880	20.190000	20.0880	20.1400	+0.650%	23,599	-0.695%
2024-12-31	19.9200	20.010000	19.8600	20.0100	+0.301%	16,149	-0.050%
2024-12-30	19.9400	20.000000	19.8781	19.9500	+0.151%	17,009	+0.251%
2024-12-27	19.8700	19.920000	19.8525	19.9200	+0.302%	17,351	+0.402%
2024-12-26	19.9000	19.900000	19.8010	19.8600	+0.152%	52,901	+0.705%
2024-12-24	19.8630	19.870000	19.8000	19.8299	+0.429%	24,901	+0.858%
2024-12-23	19.7300	19.780000	19.6407	19.7451	+0.077%	37,710	+1.291%
2024-12-20	19.6600	19.779600	19.6200	19.7300	+0.407%	32,715	+1.368%
2024-12-19	19.8800	19.880000	19.6293	19.6500	-0.557%	31,295	+1.781%
2024-12-18	19.9500	19.969300	19.7300	19.7600	-0.604%	37,057	+1.215%
2024-12-17	19.9100	19.920000	19.8000	19.8800	-5.153%	26,472	+0.604%
2024-12-16	21.0700	21.070000	20.9520	20.9600	-0.333%	16,644	-4.580%
2024-12-13	20.9850	21.039900	20.9765	21.0300	+0.048%	5,998	-4.898%
2024-12-12	21.0500	21.050000	20.9000	21.0200	+0.024%	7,176	-4.853%
2024-12-11	20.9580	21.020000	20.9580	21.0150	+0.409%	6,165	-4.830%
2024-12-10	20.8900	20.970000	20.8900	20.9295	-0.098%	10,642	-4.441%
2024-12-09	20.9500	20.950000	20.9100	20.9500	+0.915%	6,680	-4.535%
2024-12-06	20.7390	20.779000	20.7012	20.7600	-0.048%	4,545	-3.661%
2024-12-05	20.8100	20.810000	20.7300	20.7700	+0.024%	14,225	-3.707%
2024-12-04	20.8800	20.890000	20.7457	20.7650	-0.435%	7,002	-3.684%
2024-12-03	20.7800	20.910000	20.7700	20.8558	+1.010%	8,737	-4.103%
2024-12-02	20.7000	20.780000	20.5802	20.6472	-0.495%	29,307	-3.135%
2024-11-29	20.8000	20.870000	20.7400	20.7500	-0.382%	15,026	-3.614%
2024-11-27	20.7700	20.900000	20.7700	20.8295	+0.280%	5,665	-3.982%
2024-11-26	20.8400	20.919000	20.7200	20.7714	-0.257%	7,177	-3.714%
2024-11-25	20.8500	20.860000	20.8000	20.8250	-0.676%	8,694	-3.962%
2024-11-22	20.8600	20.999000	20.8300	20.9667	+0.295%	29,298	-4.611%
2024-11-21	20.9300	20.930000	20.8550	20.9050	+0.288%	9,953	-4.329%
2024-11-20	20.9100	20.960000	20.8100	20.8450	-0.303%	16,265	-4.054%
2024-11-19	20.9000	20.920000	20.8100	20.9084	+0.286%	10,369	-4.345%
2024-11-18	20.7000	20.870000	20.6500	20.8488	+1.429%	7,448	-4.071%
2024-11-15	20.6300	20.700000	20.5300	20.5550	-0.024%	5,100	-2.700%
2024-11-14	20.7100	20.815000	20.5289	20.5600	+0.195%	18,489	-2.724%
2024-11-13	20.5300	20.540000	20.3900	20.5200	-0.292%	10,231	-2.534%
2024-11-12	20.6520	20.690000	20.5800	20.5800	-0.410%	2,353	-2.818%
2024-11-11	20.6700	20.725000	20.6300	20.6647	-1.503%	7,485	-3.217%
2024-11-08	21.0900	21.090000	20.8800	20.9800	-1.549%	34,791	-4.671%
2024-11-07	21.1100	21.310000	21.1000	21.3100	+1.621%	23,557	-6.147%
2024-11-06	20.7600	21.000000	20.7600	20.9700	-0.945%	18,219	-4.626%
2024-11-05	21.1700	21.220000	21.1200	21.1700	+0.660%	26,913	-5.527%
2024-11-04	21.0400	21.065000	20.9700	21.0312	+1.211%	8,272	-4.903%
2024-11-01	21.0480	21.048000	20.7500	20.7796	-0.813%	16,692	-3.752%
2024-10-31	20.7900	20.979900	20.7400	20.9500	+1.018%	11,522	-4.535%
2024-10-30	20.6200	20.743800	20.5400	20.7389	+1.161%	3,912	-3.563%
2024-10-29	20.5300	20.570000	20.4450	20.5008	-0.626%	4,488	-2.443%
2024-10-28	20.5800	20.640000	20.5300	20.6300	-2.088%	15,189	-3.054%
2024-10-25	21.0350	21.090000	20.9808	21.0700	+0.381%	5,628	-5.078%
2024-10-24	21.0900	21.090000	20.8525	20.9900	-0.048%	2,867	-4.717%
2024-10-23	21.0000	21.340000	20.9200	21.0000	-0.521%	9,148	-4.762%
2024-10-22	21.0262	21.130000	21.0262	21.1100	+1.296%	4,075	-5.258%
2024-10-21	20.8600	20.880000	20.7897	20.8400	+0.362%	9,358	-4.031%
2024-10-18	20.7400	20.790000	20.7400	20.7649	-0.551%	7,381	-3.684%
2024-10-17	20.8190	20.880000	20.7700	20.8800	+0.168%	9,029	-4.215%
2024-10-16	20.8400	20.880000	20.7991	20.8450	-0.406%	10,104	-4.054%
2024-10-15	20.9400	20.960000	20.8199	20.9300	-2.059%	16,551	-4.443%
2024-10-14	21.3700	21.645000	21.3350	21.3700	-0.941%	12,625	-6.411%
2024-10-11	21.5600	21.620000	21.5100	21.5730	-0.125%	8,713	-7.292%
2024-10-10	21.4100	21.609800	21.3590	21.6000	+1.647%	13,369	-7.407%
2024-10-09	21.2300	21.290000	21.1000	21.2500	-1.209%	12,145	-5.882%
2024-10-08	21.5600	21.560000	21.3250	21.5100	-1.614%	12,502	-7.020%
2024-10-07	21.6400	21.870000	21.5901	21.8628	+1.170%	14,589	-8.520%
2024-10-04	21.6397	21.670000	21.5464	21.6100	+0.372%	9,888	-7.450%
2024-10-03	21.2800	21.560000	21.2300	21.5300	+1.256%	10,873	-7.106%
2024-10-02	21.1200	21.263000	21.0600	21.2630	+0.629%	5,684	-5.940%
2024-10-01	20.6200	21.270000	20.6200	21.1300	+1.684%	6,040	-5.348%
2024-09-30	20.7200	20.820000	20.6500	20.7800	-0.133%	7,920	-3.754%
2024-09-27	20.7100	20.807600	20.6924	20.8076	+0.280%	2,347	-3.881%
2024-09-26	20.6500	20.840100	20.6500	20.7494	-0.958%	4,357	-3.612%
2024-09-25	21.0800	21.090000	20.8542	20.9500	-0.946%	19,922	-4.535%
2024-09-24	21.1100	21.150000	21.0500	21.1500	+1.975%	18,346	-5.437%
2024-09-23	20.7800	20.880000	20.6300	20.7403	-0.136%	5,123	-3.569%
2024-09-20	20.7250	20.800000	20.7000	20.7686	-0.295%	5,191	-3.701%
2024-09-19	20.7300	20.850000	20.7300	20.8300	+1.908%	8,313	-3.985%
2024-09-18	20.5100	20.625000	20.4400	20.4400	-0.487%	46,087	-2.153%
2024-09-17	20.3000	20.550000	20.3000	20.5400	+1.132%	37,495	-2.629%
2024-09-16	20.3300	20.390000	20.2325	20.3100	+1.120%	16,112	-1.526%
2024-09-13	20.1400	20.275000	20.0400	20.0850	-0.075%	10,576	-0.423%
2024-09-12	19.9300	20.120000	19.8600	20.1000	+2.082%	14,022	-0.498%
2024-09-11	19.7100	19.741100	19.4400	19.6900	+0.768%	4,417	+1.574%
2024-09-10	19.9100	19.910000	19.4200	19.5400	-1.735%	43,096	+2.354%
2024-09-09	19.7300	19.918500	19.7000	19.8850	+0.658%	10,479	+0.578%
2024-09-06	20.2000	20.200000	19.6626	19.7550	-1.471%	34,687	+1.240%
2024-09-05	20.1400	20.270000	20.0102	20.0500	+0.200%	34,844	-0.249%
2024-09-04	20.0950	20.195000	19.9821	20.0100	-1.185%	73,276	-0.050%
2024-09-03	20.4100	20.410000	20.1600	20.2500	-2.221%	26,326	-1.235%
2024-08-30	20.8100	20.810000	20.6600	20.7100	-1.193%	14,132	-3.428%
2024-08-29	20.9000	20.978000	20.8400	20.9600	+1.061%	7,097	-4.580%
2024-08-28	20.8400	20.840000	20.6600	20.7400	-1.050%	3,627	-3.568%
2024-08-27	21.0600	21.110000	20.9400	20.9600	-0.616%	16,050	-4.580%
2024-08-26	21.1100	21.140000	21.0505	21.0900	+1.565%	9,099	-5.168%
2024-08-23	20.6532	20.793000	20.6300	20.7650	+1.615%	10,566	-3.684%
2024-08-22	20.3500	20.435000	20.3500	20.4350	+0.196%	2,026	-2.129%
2024-08-21	20.6100	20.620000	20.3274	20.3950	-0.512%	7,342	-1.937%
2024-08-20	20.6900	20.690000	20.4950	20.5000	-0.511%	24,756	-2.439%
2024-08-19	20.8000	20.800000	20.5840	20.6053	-1.031%	64,221	-2.938%
2024-08-16	20.7700	20.820000	20.6800	20.8200	-0.079%	10,561	-3.939%
2024-08-15	20.8350	20.905000	20.8000	20.8365	+0.862%	7,250	-4.015%
2024-08-14	20.8000	20.800000	20.6585	20.6585	-0.537%	6,918	-3.188%
2024-08-13	20.8400	20.856500	20.7500	20.7700	-0.860%	14,272	-3.707%
2024-08-12	20.8400	20.978200	20.7500	20.9502	+1.898%	9,680	-4.536%
2024-08-09	20.5800	20.580000	20.5100	20.5600	+0.320%	31,943	-2.724%
2024-08-08	20.4170	20.525500	20.4170	20.4945	+0.859%	17,935	-2.413%
2024-08-07	20.3600	20.445000	20.3100	20.3200	+0.744%	62,319	-1.575%
2024-08-06	20.1600	20.320000	20.1320	20.1700	-0.346%	47,270	-0.843%
2024-08-05	19.9600	20.250000	19.9600	20.2400	-0.833%	169,662	-1.186%
2024-08-02	20.6000	20.600000	20.3000	20.4100	-1.922%	25,608	-2.009%
2024-08-01	21.1300	21.130000	20.7500	20.8100	-1.506%	24,824	-3.892%
2024-07-31	20.9400	21.128200	20.9200	21.1282	+2.440%	15,414	-5.340%
2024-07-30	20.5400	20.630000	20.5101	20.6250	-0.410%	13,343	-3.030%
2024-07-29	20.9400	20.940000	20.6200	20.7100	-0.502%	15,305	-3.428%
2024-07-26	20.9150	20.915000	20.7400	20.8144	-1.025%	21,892	-3.913%
2024-07-25	20.8100	21.030000	20.7500	21.0300	+0.864%	8,335	-4.898%
2024-07-24	20.9099	20.930000	20.8200	20.8498	-0.193%	22,355	-4.076%
2024-07-23	20.9900	21.000000	20.8275	20.8901	-0.897%	19,106	-4.261%
2024-07-22	21.0100	21.080000	20.9003	21.0792	-0.240%	6,268	-5.120%
2024-07-19	21.3400	21.400100	21.1006	21.1300	-1.401%	14,551	-5.348%
2024-07-18	21.4850	21.522900	21.4302	21.4302	-0.856%	5,725	-6.674%
2024-07-17	21.5600	21.640000	21.5600	21.6153	+0.360%	10,398	-7.473%
2024-07-16	21.5000	21.589900	21.4710	21.5378	-0.930%	43,996	-7.140%
2024-07-15	21.7300	21.779800	21.6500	21.7400	-0.104%	17,712	-8.004%
2024-07-12	21.8200	21.840000	21.7626	21.7626	-0.217%	14,132	-8.099%
2024-07-11	21.8000	21.840000	21.7100	21.8100	-0.001%	11,480	-8.299%
2024-07-10	21.7900	21.870000	21.7400	21.8103	+0.024%	5,368	-8.300%
2024-07-09	21.9416	21.967800	21.8000	21.8050	-0.841%	9,581	-8.278%
2024-07-08	22.0800	22.080000	21.9478	21.9900	-0.750%	10,997	-9.050%
2024-07-05	22.2000	22.290000	22.1500	22.1561	+0.503%	31,254	-9.731%
2024-07-03	21.9850	22.089200	21.9850	22.0453	+0.251%	3,630	-9.278%
2024-07-02	22.0500	22.050000	21.9500	21.9900	+0.230%	16,614	-9.050%
2024-07-01	21.7600	21.940000	21.7300	21.9395	+1.150%	5,316	-8.840%
2024-06-28	21.8100	21.810000	21.6000	21.6900	-0.001%	10,986	-7.792%
2024-06-27	21.8000	21.800000	21.6300	21.6902	+0.490%	11,286	-7.792%
2024-06-26	21.5389	21.640000	21.5100	21.5844	+0.113%	11,533	-7.340%
2024-06-25	21.6800	21.680000	21.5300	21.5600	-0.828%	8,365	-7.236%
2024-06-24	21.6300	21.770000	21.6300	21.7400	+1.022%	17,056	-8.004%
2024-06-21	21.6000	21.650000	21.4850	21.5201	-0.738%	32,813	-7.064%
2024-06-20	21.7500	21.800000	21.6589	21.6800	+0.254%	8,519	-7.749%
2024-06-18	21.3900	21.629400	21.3900	21.6250	+1.099%	14,961	-7.514%
2024-06-17	21.2400	21.400000	21.2400	21.3900	+0.659%	6,717	-6.498%
2024-06-14	21.4500	21.450000	21.2500	21.2500	-0.562%	73,394	-5.882%
2024-06-13	21.4600	21.465000	21.3599	21.3700	+0.188%	4,197	-6.411%
2024-06-12	21.5100	21.510000	21.2800	21.3300	+0.756%	8,463	-6.235%
2024-06-11	21.1500	21.240000	21.1100	21.1700	-0.259%	35,184	-5.527%
2024-06-10	21.1300	21.230000	21.0275	21.2250	+1.288%	5,548	-5.771%
2024-06-07	21.0900	21.090000	20.9500	20.9550	-1.016%	15,847	-4.557%
2024-06-06	21.0000	21.180000	21.0000	21.1700	+1.413%	5,001	-5.527%
2024-06-05	20.8000	20.900000	20.7350	20.8750	+0.361%	61,337	-4.192%
2024-06-04	20.8300	20.840000	20.7000	20.8000	-0.716%	67,434	-3.846%
2024-06-03	21.2800	21.280000	20.9500	20.9500	-1.919%	93,982	-4.535%
2024-05-31	21.5500	21.550000	21.2900	21.3600	-0.605%	15,712	-6.367%
2024-05-30	21.6650	21.665000	21.4594	21.4900	-1.013%	10,394	-6.933%
2024-05-29	21.9300	21.930000	21.7100	21.7100	-1.363%	23,381	-7.877%
2024-05-28	21.9000	22.010000	21.7850	22.0100	+2.372%	35,366	-9.132%
2024-05-24	21.4800	21.530000	21.4401	21.5000	+0.373%	6,281	-6.977%
2024-05-23	21.7100	21.710000	21.3101	21.4200	-0.093%	10,051	-6.629%
2024-05-22	21.6300	21.630000	21.4400	21.4400	-1.921%	28,304	-6.716%
2024-05-21	21.9000	21.950000	21.7700	21.8600	-0.329%	14,041	-8.509%
2024-05-20	21.7700	21.950000	21.7700	21.9321	+0.652%	21,604	-8.809%
2024-05-17	21.6200	21.800000	21.6200	21.7900	+1.396%	28,099	-8.215%
2024-05-16	21.4900	21.540000	21.4600	21.4900	+0.140%	27,041	-6.933%
2024-05-15	21.3500	21.480000	21.2664	21.4600	+0.327%	30,104	-6.803%
2024-05-14	21.3400	21.470000	21.3000	21.3900	-0.604%	12,706	-6.498%
2024-05-13	21.4400	21.569900	21.4200	21.5200	+0.561%	11,510	-7.063%
2024-05-10	21.4600	21.520000	21.4000	21.4000	-0.650%	37,007	-6.542%
2024-05-09	21.4500	21.550000	21.4500	21.5400	+0.139%	169,828	-7.149%
2024-05-08	21.3000	21.510000	21.3000	21.5100	-0.232%	58,565	-7.020%
2024-05-07	21.5200	21.609200	21.4400	21.5600	+0.093%	89,705	-7.236%
2024-05-06	21.4500	21.920000	21.4400	21.5400	+0.796%	121,728	-7.149%
2024-05-03	21.4400	21.440000	21.3250	21.3700	-0.047%	6,451	-6.411%
2024-05-02	21.3600	21.390000	21.2550	21.3800	+0.094%	9,035	-6.455%
2024-05-01	21.5832	21.620100	21.3250	21.3600	-1.294%	41,233	-6.367%
2024-04-30	21.9100	21.910000	21.6300	21.6400	-1.903%	24,342	-7.579%
2024-04-29	22.1100	22.130000	22.0000	22.0599	+0.327%	47,068	-9.338%
2024-04-26	22.2500	22.250000	21.9021	21.9880	-0.055%	19,728	-9.041%
2024-04-25	21.8200	22.000000	21.7521	22.0000	+0.686%	21,048	-9.091%
2024-04-24	21.8100	21.852700	21.7549	21.8500	+0.275%	9,944	-8.467%
2024-04-23	21.5800	21.800000	21.5500	21.7900	+0.199%	45,587	-8.215%
2024-04-22	21.6100	21.770000	21.5000	21.7467	-0.061%	40,458	-8.032%
2024-04-19	21.7100	21.820000	21.6675	21.7600	+0.323%	8,577	-8.088%
2024-04-18	21.6500	21.710000	21.6100	21.6900	+0.231%	10,125	-7.792%
2024-04-17	21.8900	21.935000	21.6400	21.6400	-1.142%	22,355	-7.579%
2024-04-16	21.9000	21.949400	21.8100	21.8900	-0.455%	17,467	-8.634%
2024-04-15	21.9800	21.990000	21.7700	21.9900	+0.457%	66,214	-9.050%
2024-04-12	22.1700	22.200000	21.8500	21.8900	0.000%	42,155	-8.634%
2024-04-11	21.8400	21.900000	21.7901	21.8900	-0.228%	39,983	-8.634%
2024-04-10	21.8200	21.940000	21.7800	21.9400	+0.596%	22,941	-8.842%
2024-04-09	21.9900	22.000000	21.8100	21.8100	-0.456%	15,507	-8.299%
2024-04-08	22.0400	22.040000	21.7900	21.9100	-0.182%	53,261	-8.717%
2024-04-05	22.2000	22.200000	21.8700	21.9500	+0.091%	21,601	-8.884%
2024-04-04	21.7200	21.960000	21.7200	21.9300	+0.715%	21,763	-8.801%
2024-04-03	21.6400	21.780000	21.6400	21.7743	+1.088%	16,636	-8.149%
2024-04-02	21.4500	21.540000	21.4100	21.5400	+1.032%	10,341	-7.149%
2024-04-01	21.5000	21.500000	21.2550	21.3200	+0.329%	25,172	-6.191%
2024-03-28	21.1230	21.260000	21.1200	21.2500	+0.378%	12,710	-5.882%
2024-03-27	21.0500	21.170000	21.0500	21.1700	+0.332%	9,031	-5.527%
2024-03-26	21.2000	21.200000	21.0800	21.1000	-0.612%	26,863	-5.213%
2024-03-25	21.0700	21.230000	21.0700	21.2300	+0.807%	10,938	-5.794%
2024-03-22	21.1001	21.115000	21.0200	21.0600	-0.567%	16,595	-5.033%
2024-03-21	21.2291	21.229100	21.1150	21.1801	-0.282%	5,675	-5.572%
2024-03-20	21.2000	21.240000	21.0800	21.2400	-0.210%	15,971	-5.838%
2024-03-19	21.2900	21.300000	21.2400	21.2848	+0.117%	10,840	-6.036%
2024-03-18	21.3300	21.340000	21.2200	21.2600	+0.615%	17,729	-5.927%
2024-03-15	21.0300	21.170000	21.0031	21.1300	+0.523%	23,915	-5.348%
2024-03-14	20.9200	21.040000	20.9200	21.0200	+0.478%	15,764	-4.853%
2024-03-13	20.7200	20.940000	20.7200	20.9200	+1.553%	18,432	-4.398%
2024-03-12	20.5600	20.650000	20.5313	20.6000	0.000%	16,339	-2.913%
2024-03-11	20.4400	20.610000	20.3738	20.6000	+1.229%	37,125	-2.913%
2024-03-08	20.4400	20.440000	20.3430	20.3500	-0.877%	23,361	-1.720%
2024-03-07	20.4500	20.560000	20.4500	20.5300	+0.588%	15,558	-2.582%
2024-03-06	20.4200	20.495000	20.4100	20.4100	+0.790%	51,413	-2.009%
2024-03-05	20.2600	20.319500	20.1900	20.2500	-0.442%	15,644	-1.235%
2024-03-04	20.4200	20.430000	20.2601	20.3400	+0.098%	18,165	-1.672%
2024-03-01	20.2800	20.400000	20.2600	20.3200	+0.247%	22,581	-1.575%
2024-02-29	20.2500	20.320000	20.1900	20.2700	-0.295%	24,533	-1.332%
2024-02-28	20.3500	20.370000	20.2500	20.3300	-0.049%	16,829	-1.623%
2024-02-27	20.3100	20.400000	20.3100	20.3400	+0.395%	43,510	-1.672%

.dark-mode .PL02hN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PL02hN{ color: #333333; background-color: white; border: 2px solid #333333; }CCRViShares Commodity Curve Carry Strategy ETFstock NYSE

CCRV
iShares Commodity Curve Carry Strategy ETF
stock NYSE