iShares Commodity Curve Carry Strategy ETF (CCRV)

CCRV
🏛️ Vereinigte Staaten →
20.00
Letzte Aktualisierung: 2025-08-18
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 19.92 20.01 19.86 20.01 0.0M
2024-12-30 19.94 20.00 19.88 19.95 0.0M
2024-12-27 19.87 19.92 19.85 19.92 0.0M
2024-12-26 19.90 19.90 19.80 19.86 0.1M
2024-12-24 19.86 19.87 19.80 19.83 0.0M
2024-12-23 19.73 19.78 19.64 19.75 0.0M
2024-12-20 19.66 19.78 19.62 19.73 0.0M
2024-12-19 19.88 19.88 19.63 19.65 0.0M
2024-12-18 19.95 19.97 19.73 19.76 0.0M
2024-12-17 19.91 19.92 19.80 19.88 0.0M
2024-12-16 21.07 21.07 20.95 20.96 0.0M
2024-12-13 20.99 21.04 20.98 21.03 0.0M
2024-12-12 21.05 21.05 20.90 21.02 0.0M
2024-12-11 20.96 21.02 20.96 21.02 0.0M
2024-12-10 20.89 20.97 20.89 20.93 0.0M
2024-12-09 20.95 20.95 20.91 20.95 0.0M
2024-12-06 20.74 20.78 20.70 20.76 0.0M
2024-12-05 20.81 20.81 20.73 20.77 0.0M
2024-12-04 20.88 20.89 20.75 20.77 0.0M
2024-12-03 20.78 20.91 20.77 20.86 0.0M
2024-12-02 20.70 20.78 20.58 20.65 0.0M
2024-11-29 20.80 20.87 20.74 20.75 0.0M
2024-11-27 20.77 20.90 20.77 20.83 0.0M
2024-11-26 20.84 20.92 20.72 20.77 0.0M
2024-11-25 20.85 20.86 20.80 20.83 0.0M
2024-11-22 20.86 21.00 20.83 20.97 0.0M
2024-11-21 20.93 20.93 20.86 20.91 0.0M
2024-11-20 20.91 20.96 20.81 20.85 0.0M
2024-11-19 20.90 20.92 20.81 20.91 0.0M
2024-11-18 20.70 20.87 20.65 20.85 0.0M
2024-11-15 20.63 20.70 20.53 20.56 0.0M
2024-11-14 20.71 20.82 20.53 20.56 0.0M
2024-11-13 20.53 20.54 20.39 20.52 0.0M
2024-11-12 20.65 20.69 20.58 20.58 0.0M
2024-11-11 20.67 20.73 20.63 20.66 0.0M
2024-11-08 21.09 21.09 20.88 20.98 0.0M
2024-11-07 21.11 21.31 21.10 21.31 0.0M
2024-11-06 20.76 21.00 20.76 20.97 0.0M
2024-11-05 21.17 21.22 21.12 21.17 0.0M
2024-11-04 21.04 21.07 20.97 21.03 0.0M
2024-11-01 21.05 21.05 20.75 20.78 0.0M
2024-10-31 20.79 20.98 20.74 20.95 0.0M
2024-10-30 20.62 20.74 20.54 20.74 0.0M
2024-10-29 20.53 20.57 20.45 20.50 0.0M
2024-10-28 20.58 20.64 20.53 20.63 0.0M
2024-10-25 21.04 21.09 20.98 21.07 0.0M
2024-10-24 21.09 21.09 20.85 20.99 0.0M
2024-10-23 21.00 21.34 20.92 21.00 0.0M
2024-10-22 21.03 21.13 21.03 21.11 0.0M
2024-10-21 20.86 20.88 20.79 20.84 0.0M
2024-10-18 20.74 20.79 20.74 20.76 0.0M
2024-10-17 20.82 20.88 20.77 20.88 0.0M
2024-10-16 20.84 20.88 20.80 20.85 0.0M
2024-10-15 20.94 20.96 20.82 20.93 0.0M
2024-10-14 21.37 21.65 21.34 21.37 0.0M
2024-10-11 21.56 21.62 21.51 21.57 0.0M
2024-10-10 21.41 21.61 21.36 21.60 0.0M
2024-10-09 21.23 21.29 21.10 21.25 0.0M
2024-10-08 21.56 21.56 21.33 21.51 0.0M
2024-10-07 21.64 21.87 21.59 21.86 0.0M
2024-10-04 21.64 21.67 21.55 21.61 0.0M
2024-10-03 21.28 21.56 21.23 21.53 0.0M
2024-10-02 21.12 21.26 21.06 21.26 0.0M
2024-10-01 20.62 21.27 20.62 21.13 0.0M
2024-09-30 20.72 20.82 20.65 20.78 0.0M
2024-09-27 20.71 20.81 20.69 20.81 0.0M
2024-09-26 20.65 20.84 20.65 20.75 0.0M
2024-09-25 21.08 21.09 20.85 20.95 0.0M
2024-09-24 21.11 21.15 21.05 21.15 0.0M
2024-09-23 20.78 20.88 20.63 20.74 0.0M
2024-09-20 20.73 20.80 20.70 20.77 0.0M
2024-09-19 20.73 20.85 20.73 20.83 0.0M
2024-09-18 20.51 20.63 20.44 20.44 0.0M
2024-09-17 20.30 20.55 20.30 20.54 0.0M
2024-09-16 20.33 20.39 20.23 20.31 0.0M
2024-09-13 20.14 20.28 20.04 20.09 0.0M
2024-09-12 19.93 20.12 19.86 20.10 0.0M
2024-09-11 19.71 19.74 19.44 19.69 0.0M
2024-09-10 19.91 19.91 19.42 19.54 0.0M
2024-09-09 19.73 19.92 19.70 19.89 0.0M
2024-09-06 20.20 20.20 19.66 19.76 0.0M
2024-09-05 20.14 20.27 20.01 20.05 0.0M
2024-09-04 20.10 20.20 19.98 20.01 0.1M
2024-09-03 20.41 20.41 20.16 20.25 0.0M
2024-08-30 20.81 20.81 20.66 20.71 0.0M
2024-08-29 20.90 20.98 20.84 20.96 0.0M
2024-08-28 20.84 20.84 20.66 20.74 0.0M
2024-08-27 21.06 21.11 20.94 20.96 0.0M
2024-08-26 21.11 21.14 21.05 21.09 0.0M
2024-08-23 20.65 20.79 20.63 20.77 0.0M
2024-08-22 20.35 20.44 20.35 20.44 0.0M
2024-08-21 20.61 20.62 20.33 20.40 0.0M
2024-08-20 20.69 20.69 20.50 20.50 0.0M
2024-08-19 20.80 20.80 20.58 20.61 0.1M
2024-08-16 20.77 20.82 20.68 20.82 0.0M
2024-08-15 20.84 20.91 20.80 20.84 0.0M
2024-08-14 20.80 20.80 20.66 20.66 0.0M
2024-08-13 20.84 20.86 20.75 20.77 0.0M
2024-08-12 20.84 20.98 20.75 20.95 0.0M
2024-08-09 20.58 20.58 20.51 20.56 0.0M
2024-08-08 20.42 20.53 20.42 20.49 0.0M
2024-08-07 20.36 20.45 20.31 20.32 0.1M
2024-08-06 20.16 20.32 20.13 20.17 0.0M
2024-08-05 19.96 20.25 19.96 20.24 0.2M
2024-08-02 20.60 20.60 20.30 20.41 0.0M
2024-08-01 21.13 21.13 20.75 20.81 0.0M
2024-07-31 20.94 21.13 20.92 21.13 0.0M
2024-07-30 20.54 20.63 20.51 20.63 0.0M
2024-07-29 20.94 20.94 20.62 20.71 0.0M
2024-07-26 20.92 20.92 20.74 20.81 0.0M
2024-07-25 20.81 21.03 20.75 21.03 0.0M
2024-07-24 20.91 20.93 20.82 20.85 0.0M
2024-07-23 20.99 21.00 20.83 20.89 0.0M
2024-07-22 21.01 21.08 20.90 21.08 0.0M
2024-07-19 21.34 21.40 21.10 21.13 0.0M
2024-07-18 21.49 21.52 21.43 21.43 0.0M
2024-07-17 21.56 21.64 21.56 21.62 0.0M
2024-07-16 21.50 21.59 21.47 21.54 0.0M
2024-07-15 21.73 21.78 21.65 21.74 0.0M
2024-07-12 21.82 21.84 21.76 21.76 0.0M
2024-07-11 21.80 21.84 21.71 21.81 0.0M
2024-07-10 21.79 21.87 21.74 21.81 0.0M
2024-07-09 21.94 21.97 21.80 21.81 0.0M
2024-07-08 22.08 22.08 21.95 21.99 0.0M
2024-07-05 22.20 22.29 22.15 22.16 0.0M
2024-07-03 21.99 22.09 21.99 22.05 0.0M
2024-07-02 22.05 22.05 21.95 21.99 0.0M
2024-07-01 21.76 21.94 21.73 21.94 0.0M
2024-06-28 21.81 21.81 21.60 21.69 0.0M
2024-06-27 21.80 21.80 21.63 21.69 0.0M
2024-06-26 21.54 21.64 21.51 21.58 0.0M
2024-06-25 21.68 21.68 21.53 21.56 0.0M
2024-06-24 21.63 21.77 21.63 21.74 0.0M
2024-06-21 21.60 21.65 21.49 21.52 0.0M
2024-06-20 21.75 21.80 21.66 21.68 0.0M
2024-06-18 21.39 21.63 21.39 21.63 0.0M
2024-06-17 21.24 21.40 21.24 21.39 0.0M
2024-06-14 21.45 21.45 21.25 21.25 0.1M
2024-06-13 21.46 21.47 21.36 21.37 0.0M
2024-06-12 21.51 21.51 21.28 21.33 0.0M
2024-06-11 21.15 21.24 21.11 21.17 0.0M
2024-06-10 21.13 21.23 21.03 21.23 0.0M
2024-06-07 21.09 21.09 20.95 20.96 0.0M
2024-06-06 21.00 21.18 21.00 21.17 0.0M
2024-06-05 20.80 20.90 20.74 20.88 0.1M
2024-06-04 20.83 20.84 20.70 20.80 0.1M
2024-06-03 21.28 21.28 20.95 20.95 0.1M
2024-05-31 21.55 21.55 21.29 21.36 0.0M
2024-05-30 21.67 21.67 21.46 21.49 0.0M
2024-05-29 21.93 21.93 21.71 21.71 0.0M
2024-05-28 21.90 22.01 21.79 22.01 0.0M
2024-05-24 21.48 21.53 21.44 21.50 0.0M
2024-05-23 21.71 21.71 21.31 21.42 0.0M
2024-05-22 21.63 21.63 21.44 21.44 0.0M
2024-05-21 21.90 21.95 21.77 21.86 0.0M
2024-05-20 21.77 21.95 21.77 21.93 0.0M
2024-05-17 21.62 21.80 21.62 21.79 0.0M
2024-05-16 21.49 21.54 21.46 21.49 0.0M
2024-05-15 21.35 21.48 21.27 21.46 0.0M
2024-05-14 21.34 21.47 21.30 21.39 0.0M
2024-05-13 21.44 21.57 21.42 21.52 0.0M
2024-05-10 21.46 21.52 21.40 21.40 0.0M
2024-05-09 21.45 21.55 21.45 21.54 0.2M
2024-05-08 21.30 21.51 21.30 21.51 0.1M
2024-05-07 21.52 21.61 21.44 21.56 0.1M
2024-05-06 21.45 21.92 21.44 21.54 0.1M
2024-05-03 21.44 21.44 21.33 21.37 0.0M
2024-05-02 21.36 21.39 21.26 21.38 0.0M
2024-05-01 21.58 21.62 21.33 21.36 0.0M
2024-04-30 21.91 21.91 21.63 21.64 0.0M
2024-04-29 22.11 22.13 22.00 22.06 0.0M
2024-04-26 22.25 22.25 21.90 21.99 0.0M
2024-04-25 21.82 22.00 21.75 22.00 0.0M
2024-04-24 21.81 21.85 21.75 21.85 0.0M
2024-04-23 21.58 21.80 21.55 21.79 0.0M
2024-04-22 21.61 21.77 21.50 21.75 0.0M
2024-04-19 21.71 21.82 21.67 21.76 0.0M
2024-04-18 21.65 21.71 21.61 21.69 0.0M
2024-04-17 21.89 21.94 21.64 21.64 0.0M
2024-04-16 21.90 21.95 21.81 21.89 0.0M
2024-04-15 21.98 21.99 21.77 21.99 0.1M
2024-04-12 22.17 22.20 21.85 21.89 0.0M
2024-04-11 21.84 21.90 21.79 21.89 0.0M
2024-04-10 21.82 21.94 21.78 21.94 0.0M
2024-04-09 21.99 22.00 21.81 21.81 0.0M
2024-04-08 22.04 22.04 21.79 21.91 0.1M
2024-04-05 22.20 22.20 21.87 21.95 0.0M
2024-04-04 21.72 21.96 21.72 21.93 0.0M
2024-04-03 21.64 21.78 21.64 21.77 0.0M
2024-04-02 21.45 21.54 21.41 21.54 0.0M
2024-04-01 21.50 21.50 21.26 21.32 0.0M
2024-03-28 21.12 21.26 21.12 21.25 0.0M
2024-03-27 21.05 21.17 21.05 21.17 0.0M
2024-03-26 21.20 21.20 21.08 21.10 0.0M
2024-03-25 21.07 21.23 21.07 21.23 0.0M
2024-03-22 21.10 21.12 21.02 21.06 0.0M
2024-03-21 21.23 21.23 21.12 21.18 0.0M
2024-03-20 21.20 21.24 21.08 21.24 0.0M
2024-03-19 21.29 21.30 21.24 21.28 0.0M
2024-03-18 21.33 21.34 21.22 21.26 0.0M
2024-03-15 21.03 21.17 21.00 21.13 0.0M
2024-03-14 20.92 21.04 20.92 21.02 0.0M
2024-03-13 20.72 20.94 20.72 20.92 0.0M
2024-03-12 20.56 20.65 20.53 20.60 0.0M
2024-03-11 20.44 20.61 20.37 20.60 0.0M
2024-03-08 20.44 20.44 20.34 20.35 0.0M
2024-03-07 20.45 20.56 20.45 20.53 0.0M
2024-03-06 20.42 20.50 20.41 20.41 0.1M
2024-03-05 20.26 20.32 20.19 20.25 0.0M
2024-03-04 20.42 20.43 20.26 20.34 0.0M
2024-03-01 20.28 20.40 20.26 20.32 0.0M
2024-02-29 20.25 20.32 20.19 20.27 0.0M
2024-02-28 20.35 20.37 20.25 20.33 0.0M
2024-02-27 20.31 20.40 20.31 20.34 0.0M
2024-02-26 20.23 20.36 20.21 20.26 0.0M
2024-02-23 20.24 20.35 20.14 20.14 0.0M
2024-02-22 20.30 20.44 20.30 20.43 0.3M
2024-02-21 20.33 20.45 20.31 20.45 0.1M
2024-02-20 20.50 20.50 20.35 20.38 0.0M
2024-02-16 20.35 20.50 20.35 20.47 0.0M
2024-02-15 20.27 20.38 20.27 20.37 0.0M
2024-02-14 20.39 20.40 20.15 20.15 0.0M
2024-02-13 20.45 20.45 20.25 20.37 0.0M
2024-02-12 20.34 20.43 20.34 20.43 0.0M
2024-02-09 20.37 20.39 20.33 20.39 0.0M
2024-02-08 20.23 20.34 20.20 20.28 0.0M
2024-02-07 20.10 20.18 20.09 20.15 0.0M
2024-02-06 20.12 20.13 20.04 20.12 0.0M
2024-02-05 20.02 20.07 19.89 20.07 0.0M
2024-02-02 20.02 20.08 19.96 19.99 0.0M
2024-02-01 20.39 20.45 20.15 20.15 0.0M
2024-01-31 20.56 20.56 20.00 20.44 0.0M
2024-01-30 20.50 20.63 20.48 20.63 0.0M
2024-01-29 20.53 20.53 20.44 20.48 0.0M
2024-01-26 20.45 20.58 20.37 20.58 0.1M
2024-01-25 20.36 20.51 20.33 20.49 0.1M
2024-01-24 20.26 20.31 20.19 20.27 0.0M
2024-01-23 20.09 20.12 20.04 20.12 0.0M
2024-01-22 19.87 20.08 19.86 20.01 0.0M
2024-01-19 19.97 19.97 19.83 19.90 0.0M
2024-01-18 19.65 19.86 19.65 19.85 0.0M
2024-01-17 19.61 19.68 19.57 19.68 0.0M
2024-01-16 19.83 19.85 19.75 19.75 0.0M
2024-01-12 19.94 19.94 19.72 19.77 0.0M
2024-01-11 19.84 19.84 19.68 19.75 0.1M
2024-01-10 19.73 19.76 19.55 19.59 0.0M
2024-01-09 19.67 19.73 19.64 19.65 0.0M
2024-01-08 19.55 19.63 19.44 19.62 0.0M
2024-01-05 19.86 19.86 19.76 19.79 0.0M
2024-01-04 19.85 19.87 19.63 19.73 0.0M
2024-01-03 19.77 19.91 19.77 19.88 0.2M
2024-01-02 19.86 19.88 19.64 19.67 0.0M