iShares Commodity Curve Carry Strategy ETF (CCRV)

CCRV
🏛️ 美国 →
20.00
最后更新: 2025-08-18
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.56 22.56 22.48 22.48 0.0M
2021-12-30 22.74 22.75 22.54 22.62 0.0M
2021-12-29 22.57 22.70 22.57 22.70 0.0M
2021-12-28 22.56 22.56 22.55 22.55 0.0M
2021-12-27 22.23 22.52 22.22 22.52 0.0M
2021-12-23 22.21 22.29 22.13 22.29 0.0M
2021-12-22 22.08 22.08 22.08 22.08 0.0M
2021-12-21 21.87 21.87 21.81 21.81 0.0M
2021-12-20 21.22 21.64 21.08 21.44 0.0M
2021-12-17 21.85 21.85 21.65 21.65 0.0M
2021-12-16 21.96 22.07 21.94 21.99 0.0M
2021-12-15 21.74 21.95 21.73 21.95 0.0M
2021-12-14 21.93 21.97 21.79 21.88 0.0M
2021-12-13 22.18 22.18 22.00 22.02 0.0M
2021-12-10 27.99 28.13 27.99 28.07 0.0M
2021-12-09 27.85 27.85 27.85 27.85 0.0M
2021-12-08 28.14 28.25 28.14 28.25 0.0M
2021-12-07 27.94 27.94 27.94 27.94 0.0M
2021-12-06 27.49 27.49 27.47 27.47 0.0M
2021-12-03 27.18 27.18 26.95 26.95 0.0M
2021-12-02 26.83 26.83 26.82 26.82 0.0M
2021-12-01 26.91 26.99 26.61 26.61 0.0M
2021-11-30 27.18 27.20 26.80 26.85 0.0M
2021-11-29 27.64 27.70 27.42 27.43 0.0M
2021-11-26 27.27 27.27 27.27 27.27 0.0M
2021-11-24 28.85 28.87 28.85 28.87 0.0M
2021-11-23 28.65 28.88 28.65 28.84 0.0M
2021-11-22 28.34 28.43 28.34 28.38 0.0M
2021-11-19 28.30 28.30 28.15 28.15 0.0M
2021-11-18 28.31 28.39 27.72 28.34 0.0M
2021-11-17 28.43 28.43 28.17 28.17 0.0M
2021-11-16 28.45 28.56 28.41 28.54 0.1M
2021-11-15 28.47 28.50 28.39 28.44 0.0M
2021-11-12 28.60 28.60 28.57 28.58 0.0M
2021-11-11 28.65 28.69 28.51 28.55 0.0M
2021-11-10 28.69 28.69 28.32 28.32 0.0M
2021-11-09 28.54 28.81 28.54 28.81 0.0M
2021-11-08 28.44 28.54 28.44 28.54 0.0M
2021-11-05 28.20 28.27 28.20 28.27 0.0M
2021-11-04 28.48 28.48 28.04 28.04 0.0M
2021-11-03 28.35 28.35 28.06 28.06 0.0M
2021-11-02 28.56 28.59 28.50 28.55 0.0M
2021-11-01 28.60 28.60 28.56 28.56 0.0M
2021-10-29 28.44 28.50 28.37 28.49 0.0M
2021-10-28 28.49 28.55 28.49 28.55 0.0M
2021-10-27 28.46 28.56 28.45 28.47 0.0M
2021-10-26 28.80 28.80 28.69 28.69 0.0M
2021-10-25 28.74 28.74 28.64 28.70 0.0M
2021-10-22 28.53 28.53 28.52 28.52 0.0M
2021-10-21 28.63 28.63 28.31 28.43 0.0M
2021-10-20 28.62 28.99 28.60 28.98 0.0M
2021-10-19 28.62 28.72 28.62 28.65 0.0M
2021-10-18 28.78 28.78 28.57 28.57 0.0M
2021-10-15 28.72 28.72 28.66 28.69 0.0M
2021-10-14 28.35 28.43 28.35 28.38 0.0M
2021-10-13 28.12 28.15 28.12 28.15 0.0M
2021-10-12 28.31 28.31 28.12 28.12 0.0M
2021-10-11 28.37 28.52 28.33 28.52 0.0M
2021-10-08 28.03 28.03 28.03 28.03 0.0M
2021-10-07 27.97 27.97 27.97 27.97 0.0M
2021-10-06 27.80 27.80 27.57 27.73 0.0M
2021-10-05 27.81 27.94 27.79 27.94 0.0M
2021-10-04 27.69 27.96 27.69 27.85 0.0M
2021-10-01 27.14 27.39 27.14 27.39 0.0M
2021-09-30 27.03 27.03 27.03 27.03 0.0M
2021-09-29 26.96 27.09 26.89 26.93 0.0M
2021-09-28 27.16 27.16 26.91 26.96 0.0M
2021-09-27 27.14 27.22 27.14 27.17 0.0M
2021-09-24 26.89 26.96 26.89 26.93 0.0M
2021-09-23 26.58 26.80 26.58 26.80 0.0M
2021-09-22 26.34 26.43 26.34 26.43 0.0M
2021-09-21 25.93 25.93 25.93 25.93 0.0M
2021-09-20 26.06 26.06 25.89 25.96 0.0M
2021-09-17 26.48 26.48 26.31 26.31 0.0M
2021-09-16 26.44 26.58 26.29 26.58 0.0M
2021-09-15 26.55 26.55 26.55 26.55 0.0M
2021-09-14 26.06 26.06 26.06 26.06 0.0M
2021-09-13 26.19 26.19 26.15 26.17 0.0M
2021-09-10 26.11 26.11 26.03 26.06 0.0M
2021-09-09 25.63 25.63 25.62 25.62 0.0M
2021-09-08 25.85 25.85 25.85 25.85 0.0M
2021-09-07 26.07 26.07 25.65 25.70 0.0M
2021-09-03 26.05 26.37 26.05 26.32 0.0M
2021-09-02 25.81 25.81 25.81 25.81 0.0M
2021-09-01 25.49 25.64 25.47 25.64 0.0M
2021-08-31 25.79 25.79 25.73 25.73 0.0M
2021-08-30 25.63 25.81 25.63 25.77 0.0M
2021-08-27 25.64 25.64 25.64 25.64 0.0M
2021-08-26 25.33 25.33 25.29 25.29 0.0M
2021-08-25 25.33 25.44 25.33 25.44 0.0M
2021-08-24 25.23 25.25 25.23 25.25 0.0M
2021-08-23 24.65 24.83 24.65 24.78 0.0M
2021-08-20 24.00 24.00 24.00 24.00 0.0M
2021-08-19 24.41 24.42 24.24 24.36 0.0M
2021-08-18 24.65 24.65 24.65 24.65 0.0M
2021-08-17 24.94 24.94 24.92 24.93 0.0M
2021-08-16 25.08 25.08 25.08 25.08 0.0M
2021-08-13 25.26 25.36 25.14 25.14 0.0M
2021-08-12 25.23 25.28 25.23 25.28 0.0M
2021-08-11 25.27 25.27 25.27 25.27 0.0M
2021-08-10 24.95 24.97 24.95 24.97 0.0M
2021-08-09 24.64 24.64 24.64 24.64 0.0M
2021-08-06 25.25 25.25 25.07 25.07 0.0M
2021-08-05 25.21 25.39 25.21 25.30 0.0M
2021-08-04 25.01 25.03 25.01 25.01 0.0M
2021-08-03 25.28 25.46 25.28 25.46 0.0M
2021-08-02 25.89 25.89 25.51 25.64 0.0M
2021-07-30 25.88 25.90 25.86 25.86 0.0M
2021-07-29 25.90 25.97 25.78 25.97 0.0M
2021-07-28 25.57 25.57 25.57 25.57 0.0M
2021-07-27 25.44 25.46 25.44 25.46 0.0M
2021-07-26 25.48 25.58 25.34 25.58 0.0M
2021-07-23 25.39 25.44 25.39 25.44 0.0M
2021-07-22 25.36 25.36 25.34 25.34 0.0M
2021-07-21 24.82 25.10 24.82 25.10 0.0M
2021-07-20 24.15 24.55 24.15 24.55 0.0M
2021-07-19 24.46 24.46 24.11 24.17 0.0M
2021-07-16 25.27 25.27 25.27 25.27 0.0M
2021-07-15 25.35 25.40 25.28 25.28 0.0M
2021-07-14 25.82 25.82 25.44 25.44 0.0M
2021-07-13 25.80 25.80 25.80 25.80 0.0M
2021-07-12 25.21 25.42 25.20 25.42 0.0M
2021-07-09 25.32 25.65 25.30 25.34 0.0M
2021-07-08 24.92 25.07 24.92 25.07 0.0M
2021-07-07 25.34 25.34 24.88 25.06 0.0M
2021-07-06 26.49 26.49 25.28 25.30 0.0M
2021-07-02 25.77 25.89 25.77 25.89 0.0M
2021-07-01 25.76 25.76 25.70 25.70 0.0M
2021-06-30 25.69 25.69 25.63 25.63 0.0M
2021-06-29 25.31 25.31 25.22 25.30 0.0M
2021-06-28 25.22 25.28 25.20 25.27 0.0M
2021-06-25 25.33 25.33 25.23 25.26 0.0M
2021-06-24 25.28 25.37 25.28 25.35 0.0M
2021-06-23 25.45 25.45 25.40 25.40 0.0M
2021-06-22 25.28 25.28 25.24 25.24 0.0M
2021-06-21 25.27 25.27 25.23 25.23 0.0M
2021-06-18 25.05 25.07 25.05 25.05 0.0M
2021-06-17 25.24 25.24 24.74 24.76 0.0M
2021-06-16 25.65 25.65 25.28 25.28 0.0M
2021-06-15 25.69 25.70 25.61 25.69 0.0M
2021-06-14 25.79 25.82 25.79 25.81 0.0M
2021-06-11 26.00 26.00 26.00 26.00 0.0M
2021-06-10 26.06 26.12 26.06 26.09 0.0M
2021-06-09 26.07 26.07 25.97 25.97 0.0M
2021-06-08 25.64 26.09 25.64 26.09 0.0M
2021-06-07 25.87 25.88 25.85 25.85 0.0M
2021-06-04 25.84 25.84 25.84 25.84 0.0M
2021-06-03 25.80 25.80 25.39 25.53 0.0M
2021-06-02 25.74 25.74 25.59 25.73 0.0M
2021-06-01 25.77 25.93 25.61 25.67 0.0M
2021-05-28 25.27 25.27 25.14 25.14 0.0M
2021-05-27 25.19 25.23 25.19 25.23 0.0M
2021-05-26 24.41 24.70 24.41 24.68 0.0M
2021-05-25 24.82 24.82 24.57 24.57 0.0M
2021-05-24 24.47 24.79 24.47 24.79 0.1M
2021-05-21 24.56 24.56 24.47 24.56 0.0M
2021-05-20 24.60 24.60 24.40 24.40 0.0M
2021-05-19 24.70 24.70 24.33 24.59 0.0M
2021-05-18 25.38 25.38 25.14 25.20 0.0M
2021-05-17 25.27 25.27 25.11 25.23 0.0M
2021-05-14 25.17 25.17 25.06 25.08 0.0M
2021-05-13 25.31 25.32 24.98 24.98 0.0M
2021-05-12 25.89 26.04 25.73 25.73 0.0M
2021-05-11 25.68 25.93 25.68 25.93 0.0M
2021-05-10 26.17 26.17 25.61 25.61 0.0M
2021-05-07 25.95 25.96 25.68 25.96 0.0M
2021-05-06 25.61 25.70 25.59 25.70 0.0M
2021-05-05 25.37 25.38 25.34 25.38 0.0M
2021-05-04 25.13 25.17 25.11 25.17 0.0M
2021-05-03 24.88 24.88 24.88 24.88 0.0M
2021-04-30 24.56 24.56 24.56 24.56 0.0M
2021-04-29 24.60 24.65 24.60 24.65 0.0M
2021-04-28 24.57 24.57 24.57 24.57 0.0M
2021-04-27 24.51 24.56 24.51 24.56 0.0M
2021-04-26 24.43 24.43 24.43 24.43 0.0M
2021-04-23 24.17 24.22 24.17 24.22 0.0M
2021-04-22 24.07 24.08 24.07 24.08 0.0M
2021-04-21 23.93 23.93 23.93 23.93 0.0M
2021-04-20 24.08 24.08 23.86 23.93 0.0M
2021-04-19 23.85 23.96 23.85 23.91 0.0M
2021-04-16 23.84 23.84 23.82 23.82 0.0M
2021-04-15 23.85 23.85 23.85 23.85 0.0M
2021-04-14 23.56 23.79 23.56 23.67 0.0M
2021-04-13 23.23 23.23 23.23 23.23 0.0M
2021-04-12 23.11 23.11 23.11 23.11 0.0M
2021-04-09 23.19 23.23 23.18 23.23 0.0M
2021-04-08 23.26 23.26 23.26 23.26 0.0M
2021-04-07 23.12 23.12 23.12 23.12 0.0M
2021-04-06 23.05 23.05 23.04 23.04 0.0M
2021-04-05 22.89 23.06 22.89 23.03 0.0M
2021-04-01 23.03 23.20 23.03 23.20 0.0M
2021-03-31 22.75 23.09 22.75 22.85 0.0M
2021-03-30 22.65 22.65 22.65 22.65 0.0M
2021-03-29 22.79 22.98 22.79 22.98 0.0M
2021-03-26 22.92 22.95 22.92 22.95 0.0M
2021-03-25 22.71 22.71 22.43 22.51 0.0M
2021-03-24 22.87 22.96 22.78 22.96 0.0M
2021-03-23 22.63 22.74 22.48 22.48 0.0M
2021-03-22 23.04 23.04 23.03 23.03 0.0M
2021-03-19 22.77 23.03 22.77 23.02 0.0M
2021-03-18 23.20 23.20 22.68 22.68 0.0M
2021-03-17 23.68 23.68 23.68 23.68 0.0M
2021-03-16 23.70 23.71 23.67 23.69 0.0M
2021-03-15 23.79 23.79 23.57 23.79 0.0M
2021-03-12 23.91 23.94 23.91 23.94 0.0M
2021-03-11 23.68 24.03 23.68 23.96 0.0M
2021-03-10 23.59 23.60 23.44 23.60 0.0M
2021-03-09 23.61 23.64 23.54 23.54 0.0M
2021-03-08 23.76 23.76 23.63 23.68 0.0M
2021-03-05 23.77 23.90 23.62 23.90 0.0M
2021-03-04 23.08 23.30 23.08 23.22 0.0M
2021-03-03 22.96 23.12 22.95 23.05 0.0M
2021-03-02 23.02 23.17 22.99 23.06 0.0M
2021-03-01 23.18 23.18 22.91 22.91 0.0M
2021-02-26 23.29 23.29 23.07 23.09 0.0M
2021-02-25 23.79 23.79 23.55 23.56 0.0M
2021-02-24 23.64 23.83 23.64 23.83 0.0M
2021-02-23 23.29 23.47 23.25 23.47 0.0M
2021-02-22 23.36 23.36 23.36 23.36 0.0M
2021-02-19 22.93 22.93 22.87 22.87 0.0M
2021-02-18 22.87 22.88 22.76 22.78 0.0M
2021-02-17 22.64 22.72 22.64 22.72 0.0M
2021-02-16 22.63 22.77 22.60 22.77 0.0M
2021-02-12 22.50 22.56 22.47 22.55 0.0M
2021-02-11 22.52 22.52 22.39 22.41 0.0M
2021-02-10 22.47 22.50 22.47 22.48 0.0M
2021-02-09 22.54 22.54 22.47 22.49 0.0M
2021-02-08 22.26 22.39 22.26 22.37 0.0M
2021-02-05 22.11 22.19 22.11 22.19 0.0M
2021-02-04 21.90 21.96 21.85 21.96 0.0M
2021-02-03 21.85 21.98 21.85 21.97 0.0M
2021-02-02 21.85 21.85 21.83 21.83 0.0M
2021-02-01 21.83 21.83 21.74 21.83 0.0M
2021-01-29 21.72 21.72 21.63 21.63 0.0M
2021-01-28 21.69 21.69 21.58 21.58 0.0M
2021-01-27 21.75 21.75 21.67 21.67 0.0M
2021-01-26 21.85 21.86 21.80 21.83 0.0M
2021-01-25 21.60 21.75 21.60 21.75 0.0M
2021-01-22 21.83 21.83 21.63 21.63 0.0M
2021-01-21 21.96 21.96 21.96 21.96 0.0M
2021-01-20 21.96 21.96 21.96 21.96 0.0M
2021-01-19 22.17 22.17 21.97 22.01 0.0M
2021-01-15 22.04 22.04 21.90 21.94 0.0M
2021-01-14 21.96 22.13 21.96 22.13 0.0M
2021-01-13 21.92 21.92 21.92 21.92 0.0M
2021-01-12 21.78 22.00 21.75 22.00 0.0M
2021-01-11 21.61 21.62 21.61 21.62 0.0M
2021-01-08 21.78 21.92 21.78 21.92 0.0M
2021-01-07 21.81 21.81 21.81 21.81 0.0M
2021-01-06 21.69 21.78 21.69 21.78 0.0M
2021-01-05 21.69 21.82 21.69 21.74 0.0M
2021-01-04 21.31 21.31 21.26 21.26 0.0M