NYSEARCA:CCRV
iShares Commodity Curve Carry Strategy ETF Price (Quote)
$21.37
-0.0100 (-0.0468%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.26 | $22.25 | Friday, 3rd May 2024 CCRV stock ended at $21.37. This is 0.0468% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.539% from a day low at $21.33 to a day high of $21.44. |
| 90 days | $19.90 | $22.25 | |
| 52 weeks | $18.52 | $22.88 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $21.44 | $21.44 | $21.33 | $21.37 | 6 451 |
| May 02, 2024 | $21.36 | $21.39 | $21.26 | $21.38 | 8 976 |
| May 01, 2024 | $21.58 | $21.62 | $21.33 | $21.36 | 11 233 |
| Apr 30, 2024 | $21.91 | $21.91 | $21.63 | $21.64 | 24 337 |
| Apr 29, 2024 | $22.11 | $22.13 | $22.00 | $22.06 | 21 972 |
| Apr 26, 2024 | $22.25 | $22.25 | $21.90 | $21.99 | 19 667 |
| Apr 25, 2024 | $21.82 | $22.00 | $21.75 | $22.00 | 21 048 |
| Apr 24, 2024 | $21.81 | $21.85 | $21.75 | $21.85 | 9 944 |
| Apr 23, 2024 | $21.58 | $21.79 | $21.57 | $21.79 | 45 587 |
| Apr 22, 2024 | $21.61 | $21.77 | $21.50 | $21.72 | 40 458 |
| Apr 19, 2024 | $21.71 | $21.82 | $21.67 | $21.76 | 8 569 |
| Apr 18, 2024 | $21.65 | $21.71 | $21.61 | $21.69 | 10 123 |
| Apr 17, 2024 | $21.89 | $21.94 | $21.64 | $21.64 | 22 353 |
| Apr 16, 2024 | $21.90 | $21.95 | $21.82 | $21.89 | 17 390 |
| Apr 15, 2024 | $21.98 | $21.99 | $21.78 | $21.99 | 26 001 |
| Apr 12, 2024 | $22.17 | $22.20 | $21.87 | $21.89 | 42 155 |
| Apr 11, 2024 | $21.84 | $21.90 | $21.79 | $21.89 | 39 983 |
| Apr 10, 2024 | $21.82 | $21.94 | $21.78 | $21.94 | 22 941 |
| Apr 09, 2024 | $21.99 | $22.00 | $21.81 | $21.81 | 15 504 |
| Apr 08, 2024 | $22.04 | $22.04 | $21.80 | $21.91 | 53 261 |
| Apr 05, 2024 | $22.20 | $22.20 | $21.87 | $21.95 | 21 548 |
| Apr 04, 2024 | $21.72 | $21.96 | $21.72 | $21.93 | 21 745 |
| Apr 03, 2024 | $21.64 | $21.78 | $21.64 | $21.77 | 16 616 |
| Apr 02, 2024 | $21.45 | $21.54 | $21.41 | $21.54 | 10 340 |
| Apr 01, 2024 | $21.50 | $21.50 | $21.26 | $21.32 | 25 172 |
