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
2022-12-30 19.92 20.06 19.83 20.06 0.0M
2022-12-29 19.76 19.90 19.76 19.90 0.0M
2022-12-28 19.93 19.96 19.52 19.96 0.0M
2022-12-27 19.96 20.07 19.93 20.02 0.0M
2022-12-23 19.73 19.94 19.69 19.94 0.0M
2022-12-22 19.79 19.79 19.48 19.58 0.0M
2022-12-21 19.72 19.77 19.69 19.77 0.0M
2022-12-20 20.10 20.10 19.41 19.57 0.0M
2022-12-19 19.46 19.48 19.34 19.47 0.0M
2022-12-16 19.45 19.54 19.38 19.44 0.0M
2022-12-15 19.75 19.81 19.57 19.59 0.0M
2022-12-14 19.78 19.92 19.78 19.85 0.0M
2022-12-13 19.80 19.82 19.70 19.75 0.0M
2022-12-12 25.90 26.12 25.90 26.08 0.0M
2022-12-09 25.80 25.92 25.68 25.92 0.0M
2022-12-08 26.15 26.15 25.87 25.87 0.0M
2022-12-07 26.09 26.21 25.98 25.98 0.0M
2022-12-06 26.09 26.18 26.09 26.18 0.0M
2022-12-05 26.97 26.97 26.37 26.43 0.0M
2022-12-02 26.84 26.93 26.76 26.81 0.0M
2022-12-01 27.02 27.05 26.84 26.84 0.0M
2022-11-30 26.84 27.01 26.76 27.01 0.0M
2022-11-29 26.57 26.58 26.41 26.45 0.0M
2022-11-28 25.98 26.25 25.98 26.22 0.0M
2022-11-25 26.41 26.41 26.20 26.20 0.0M
2022-11-23 26.30 26.34 26.22 26.34 0.0M
2022-11-22 26.54 26.60 26.45 26.48 0.0M
2022-11-21 25.96 26.37 25.89 26.31 0.0M
2022-11-18 26.26 26.38 26.26 26.38 0.0M
2022-11-17 26.53 26.53 26.38 26.45 0.0M
2022-11-16 26.93 26.93 26.79 26.79 0.0M
2022-11-15 26.93 27.15 26.93 27.12 0.0M
2022-11-14 27.05 27.10 26.80 26.83 0.0M
2022-11-11 27.01 27.11 27.01 27.11 0.0M
2022-11-10 26.57 26.58 26.54 26.54 0.0M
2022-11-09 26.62 26.66 26.34 26.34 0.0M
2022-11-08 27.01 27.13 26.78 26.84 0.0M
2022-11-07 27.10 27.10 26.90 26.93 0.1M
2022-11-04 27.06 27.19 26.98 27.18 0.0M
2022-11-03 26.41 26.41 26.34 26.36 0.0M
2022-11-02 26.27 26.51 26.20 26.40 0.0M
2022-11-01 26.22 26.22 26.22 26.22 0.0M
2022-10-31 25.78 25.93 25.78 25.83 0.0M
2022-10-28 26.16 26.16 25.98 26.06 0.0M
2022-10-27 26.35 26.35 26.24 26.26 0.0M
2022-10-26 25.98 26.29 25.98 26.27 0.0M
2022-10-25 25.86 25.90 25.86 25.86 0.0M
2022-10-24 25.82 25.82 25.82 25.82 0.0M
2022-10-21 25.66 25.91 25.66 25.89 0.0M
2022-10-20 25.98 25.99 25.80 25.80 0.0M
2022-10-19 25.54 25.73 25.54 25.73 0.0M
2022-10-18 25.54 25.71 25.54 25.71 0.0M
2022-10-17 26.06 26.06 25.84 25.84 0.0M
2022-10-14 26.15 26.15 25.85 25.91 0.0M
2022-10-13 25.81 26.19 25.81 26.19 0.0M
2022-10-12 26.00 26.10 25.98 26.03 0.0M
2022-10-11 26.20 26.25 26.10 26.12 0.0M
2022-10-10 26.60 26.70 26.42 26.47 0.0M
2022-10-07 26.66 26.66 26.59 26.60 0.0M
2022-10-06 26.20 26.40 26.20 26.36 0.0M
2022-10-05 25.96 26.29 25.70 26.29 0.0M
2022-10-04 25.65 25.95 25.65 25.90 0.0M
2022-10-03 25.09 25.16 25.09 25.10 0.0M
2022-09-30 24.50 24.50 24.46 24.46 0.0M
2022-09-29 24.78 24.98 24.78 24.98 0.0M
2022-09-28 24.30 24.91 24.30 24.89 0.0M
2022-09-27 24.28 24.43 24.09 24.15 0.0M
2022-09-26 24.53 24.53 23.87 23.93 0.0M
2022-09-23 24.46 24.50 24.35 24.50 0.0M
2022-09-22 25.50 25.50 25.46 25.46 0.0M
2022-09-21 25.67 25.67 25.28 25.28 0.0M
2022-09-20 25.43 25.57 25.43 25.57 0.0M
2022-09-19 26.55 26.55 25.06 25.62 0.0M
2022-09-16 25.64 25.64 25.51 25.55 0.0M
2022-09-15 25.71 25.71 25.52 25.52 0.0M
2022-09-14 26.09 26.15 26.01 26.08 0.0M
2022-09-13 26.16 26.16 25.94 26.14 0.0M
2022-09-12 26.26 26.36 26.25 26.29 0.0M
2022-09-09 25.68 26.07 25.68 25.98 0.0M
2022-09-08 25.35 25.41 25.35 25.37 0.0M
2022-09-07 25.33 25.33 25.19 25.20 0.0M
2022-09-06 26.02 26.02 25.77 25.77 0.0M
2022-09-02 26.03 26.03 25.80 25.82 0.0M
2022-09-01 25.86 25.92 25.67 25.67 0.0M
2022-08-31 26.63 26.68 26.38 26.38 0.0M
2022-08-30 27.35 27.35 26.81 26.99 0.0M
2022-08-29 27.52 27.84 27.50 27.81 0.0M
2022-08-26 27.61 27.61 27.41 27.55 0.0M
2022-08-25 27.74 27.74 27.52 27.52 0.0M
2022-08-24 27.61 27.70 27.61 27.70 0.0M
2022-08-23 27.19 27.60 27.19 27.58 0.0M
2022-08-22 26.96 27.03 26.41 27.03 0.0M
2022-08-19 26.82 27.10 26.82 26.91 0.0M
2022-08-18 26.72 26.87 26.71 26.86 0.0M
2022-08-17 26.53 26.53 26.40 26.50 0.0M
2022-08-16 26.35 26.43 26.31 26.31 0.0M
2022-08-15 26.26 26.63 26.26 26.63 0.0M
2022-08-12 27.13 27.17 27.13 27.17 0.0M
2022-08-11 27.26 27.50 27.21 27.44 0.0M
2022-08-10 26.72 26.95 26.49 26.95 0.0M
2022-08-09 26.62 26.77 26.47 26.57 0.0M
2022-08-08 26.04 26.42 26.04 26.42 0.0M
2022-08-05 25.65 26.15 25.65 25.92 0.0M
2022-08-04 26.02 26.17 25.89 25.89 0.0M
2022-08-03 26.87 26.87 26.26 26.26 0.0M
2022-08-02 26.74 26.74 26.54 26.57 0.0M
2022-08-01 26.66 26.76 26.50 26.68 0.0M
2022-07-29 27.53 27.56 27.21 27.29 0.0M
2022-07-28 27.21 27.25 26.87 27.06 0.0M
2022-07-27 26.76 27.02 26.76 27.02 0.0M
2022-07-26 26.69 26.69 26.29 26.29 0.0M
2022-07-25 26.14 26.25 26.14 26.25 0.0M
2022-07-22 25.97 26.20 25.78 25.78 0.0M
2022-07-21 26.01 26.18 25.85 25.98 0.0M
2022-07-20 26.54 26.62 26.47 26.55 0.0M
2022-07-19 26.34 26.62 26.34 26.62 0.0M
2022-07-18 26.69 26.83 26.57 26.57 0.0M
2022-07-15 25.90 26.16 25.83 25.93 0.0M
2022-07-14 25.22 25.72 25.22 25.72 0.0M
2022-07-13 25.89 25.96 25.89 25.95 0.0M
2022-07-12 26.50 26.50 25.69 25.78 0.0M
2022-07-11 27.17 27.20 26.98 27.20 0.0M
2022-07-08 27.05 27.30 26.83 27.26 0.0M
2022-07-07 26.54 26.90 26.54 26.78 0.0M
2022-07-06 25.97 26.11 25.29 25.85 0.0M
2022-07-05 27.31 27.31 26.01 26.23 0.0M
2022-07-01 28.24 28.24 27.90 27.98 0.0M
2022-06-30 28.22 28.22 28.00 28.01 0.0M
2022-06-29 29.36 29.45 28.83 28.83 0.0M
2022-06-28 28.98 29.28 28.98 29.15 0.0M
2022-06-27 28.82 28.90 28.50 28.84 0.0M
2022-06-24 28.39 28.90 28.34 28.75 0.0M
2022-06-23 29.32 29.32 28.32 28.32 0.0M
2022-06-22 29.14 29.47 28.96 29.32 0.0M
2022-06-21 30.12 30.42 29.91 29.98 0.0M
2022-06-17 30.82 30.82 29.92 30.07 0.0M
2022-06-16 30.62 31.12 30.54 30.97 0.0M
2022-06-15 30.85 30.96 30.75 30.75 0.0M
2022-06-14 31.40 31.41 30.83 30.84 0.0M
2022-06-13 31.11 31.27 30.82 31.16 0.0M
2022-06-10 31.59 31.59 31.09 31.37 0.0M
2022-06-09 31.60 31.78 31.60 31.78 0.0M
2022-06-08 31.46 31.82 31.45 31.82 0.0M
2022-06-07 31.15 31.51 31.15 31.47 0.0M
2022-06-06 31.15 31.19 30.98 31.10 0.0M
2022-06-03 30.87 31.19 30.81 31.19 0.0M
2022-06-02 30.61 30.85 30.54 30.85 0.0M
2022-06-01 30.43 30.43 30.31 30.31 0.0M
2022-05-31 30.82 30.84 30.29 30.29 0.0M
2022-05-27 30.13 30.45 30.13 30.44 0.0M
2022-05-26 29.70 30.21 29.70 30.11 0.0M
2022-05-25 29.63 29.63 29.63 29.63 0.0M
2022-05-24 29.50 29.65 29.38 29.49 0.0M
2022-05-23 29.56 29.64 29.34 29.57 0.0M
2022-05-20 29.33 29.43 29.33 29.43 0.0M
2022-05-19 28.71 29.35 28.71 29.23 0.0M
2022-05-18 29.39 29.39 28.88 28.88 0.0M
2022-05-17 29.97 30.04 29.57 29.57 0.0M
2022-05-16 29.44 29.86 29.44 29.85 0.0M
2022-05-13 29.31 29.49 29.31 29.47 0.0M
2022-05-12 28.68 29.10 28.68 29.10 0.0M
2022-05-11 28.85 29.00 28.80 28.91 0.0M
2022-05-10 28.50 28.50 28.00 28.09 0.0M
2022-05-09 29.08 29.11 28.44 28.47 0.0M
2022-05-06 29.62 29.72 29.61 29.72 0.0M
2022-05-05 29.96 29.96 29.43 29.66 0.0M
2022-05-04 29.42 29.68 29.23 29.68 0.0M
2022-05-03 29.09 29.12 28.77 28.80 0.0M
2022-05-02 28.81 29.14 28.70 29.14 0.0M
2022-04-29 29.51 29.51 28.97 28.99 0.0M
2022-04-28 29.28 29.29 29.10 29.27 0.0M
2022-04-27 28.85 29.17 28.85 29.14 0.0M
2022-04-26 29.02 29.11 28.94 29.01 0.0M
2022-04-25 28.19 28.76 28.06 28.76 0.0M
2022-04-22 29.44 29.44 28.95 29.03 0.0M
2022-04-21 29.68 29.79 29.33 29.57 0.0M
2022-04-20 29.60 29.60 29.29 29.47 0.0M
2022-04-19 29.68 29.68 29.36 29.39 0.0M
2022-04-18 30.13 30.46 30.10 30.24 0.0M
2022-04-14 29.53 29.76 29.47 29.72 0.0M
2022-04-13 29.40 29.72 29.21 29.70 0.0M
2022-04-12 29.03 29.25 29.03 29.14 0.0M
2022-04-11 28.40 28.56 28.32 28.50 0.0M
2022-04-08 28.28 28.69 28.27 28.54 0.0M
2022-04-07 28.20 28.21 27.85 28.10 0.0M
2022-04-06 28.38 28.38 28.04 28.18 0.0M
2022-04-05 28.61 28.67 28.28 28.28 0.0M
2022-04-04 28.48 28.51 28.29 28.46 0.0M
2022-04-01 27.71 27.92 27.71 27.78 0.0M
2022-03-31 27.99 27.99 27.60 27.64 0.0M
2022-03-30 28.01 28.13 27.97 27.97 0.0M
2022-03-29 26.85 27.63 26.76 27.63 0.0M
2022-03-28 28.07 28.50 27.27 27.32 0.0M
2022-03-25 28.42 28.77 28.26 28.71 0.0M
2022-03-24 28.88 28.88 28.56 28.61 0.0M
2022-03-23 28.70 28.90 28.69 28.80 0.0M
2022-03-22 28.05 28.21 28.00 28.10 0.0M
2022-03-21 28.06 28.48 28.06 28.43 0.0M
2022-03-18 27.47 27.63 27.29 27.42 0.0M
2022-03-17 27.10 27.96 27.10 27.96 0.0M
2022-03-16 27.14 27.14 25.80 25.80 0.0M
2022-03-15 26.38 26.83 26.30 26.72 0.0M
2022-03-14 27.50 27.50 26.48 26.48 0.0M
2022-03-11 27.52 27.95 27.52 27.81 0.0M
2022-03-10 27.82 27.82 27.04 27.04 0.0M
2022-03-09 28.57 28.57 26.84 27.22 0.0M
2022-03-08 29.84 30.17 28.95 29.95 0.0M
2022-03-07 29.34 29.42 28.46 29.34 0.0M
2022-03-04 29.00 29.00 27.34 28.03 0.0M
2022-03-03 26.84 27.01 26.77 26.83 0.0M
2022-03-02 26.48 28.98 26.17 26.59 0.0M
2022-03-01 26.00 26.09 25.93 26.02 0.0M
2022-02-28 25.48 25.50 25.36 25.38 0.0M
2022-02-25 25.03 25.06 24.91 25.01 0.0M
2022-02-24 26.27 26.27 25.20 25.26 0.0M
2022-02-23 25.28 25.34 25.28 25.30 0.0M
2022-02-22 25.35 25.37 25.11 25.11 0.1M
2022-02-18 24.73 25.01 24.73 24.93 0.1M
2022-02-17 24.76 24.84 24.74 24.80 0.0M
2022-02-16 24.87 24.99 24.69 24.69 0.0M
2022-02-15 24.76 24.76 24.59 24.69 0.0M
2022-02-14 24.85 25.06 24.85 25.05 0.0M
2022-02-11 24.73 24.89 24.73 24.89 0.0M
2022-02-10 25.11 25.12 24.73 24.73 0.0M
2022-02-09 24.70 24.94 24.70 24.88 0.0M
2022-02-08 24.50 24.50 24.36 24.48 0.0M
2022-02-07 24.54 24.74 24.54 24.73 0.0M
2022-02-04 24.47 24.61 24.47 24.54 0.0M
2022-02-03 24.03 24.25 24.03 24.25 0.0M
2022-02-02 24.03 24.06 24.03 24.06 0.0M
2022-02-01 24.95 24.95 23.98 24.11 0.0M
2022-01-31 24.17 24.17 23.97 24.01 0.0M
2022-01-28 24.18 24.19 24.02 24.08 0.0M
2022-01-27 24.23 24.23 24.01 24.18 0.0M
2022-01-26 24.13 24.20 24.01 24.08 0.0M
2022-01-25 23.89 24.02 23.89 24.02 0.0M
2022-01-24 23.68 23.74 23.43 23.74 0.0M
2022-01-21 23.94 23.95 23.72 23.92 0.0M
2022-01-20 23.97 23.97 23.83 23.83 0.0M
2022-01-19 23.91 23.94 23.83 23.87 0.0M
2022-01-18 23.65 23.68 23.50 23.68 0.0M
2022-01-14 23.24 23.49 23.24 23.49 0.0M
2022-01-13 23.36 23.36 23.13 23.22 0.0M
2022-01-12 23.34 23.40 23.33 23.40 0.0M
2022-01-11 23.05 23.34 23.05 23.34 0.0M
2022-01-10 22.99 22.99 22.84 22.90 0.0M
2022-01-07 22.89 23.04 22.89 23.04 0.0M
2022-01-06 22.99 23.01 22.99 23.01 0.0M
2022-01-05 22.98 22.99 22.82 22.82 0.0M
2022-01-04 22.92 22.92 22.81 22.89 0.0M
2022-01-03 22.39 22.65 22.39 22.65 0.0M