United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
31.52
-0.43 (-1.35%)
Mar 31, 2025, 2:17 PM EDT - Market open
CPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 31.16 | 31.50 | 31.14 | 31.46 | - | -1.53% | 98,348 |
| Mar 28, 2025 | 32.25 | 32.28 | 31.86 | 31.95 | 31.95 | -0.03% | 213,728 |
| Mar 27, 2025 | 32.24 | 32.24 | 31.80 | 31.96 | 31.96 | -2.41% | 480,512 |
| Mar 26, 2025 | 33.05 | 33.11 | 32.67 | 32.75 | 32.75 | 0.21% | 328,511 |
| Mar 25, 2025 | 32.32 | 32.70 | 32.32 | 32.68 | 32.68 | 2.64% | 324,914 |
| Mar 24, 2025 | 32.17 | 32.30 | 31.74 | 31.84 | 31.84 | -0.19% | 304,378 |
| Mar 21, 2025 | 31.63 | 32.00 | 31.40 | 31.90 | 31.90 | -0.28% | 206,559 |
| Mar 20, 2025 | 31.79 | 31.99 | 31.62 | 31.99 | 31.99 | -0.03% | 274,801 |
| Mar 19, 2025 | 31.59 | 32.05 | 31.52 | 32.00 | 32.00 | 2.17% | 261,941 |
| Mar 18, 2025 | 31.34 | 31.40 | 31.08 | 31.32 | 31.32 | 0.77% | 229,348 |
| Mar 17, 2025 | 30.67 | 31.15 | 30.58 | 31.08 | 31.08 | 2.04% | 131,239 |
| Mar 14, 2025 | 30.72 | 30.72 | 30.44 | 30.46 | 30.46 | -1.04% | 181,409 |
| Mar 13, 2025 | 30.24 | 30.86 | 30.21 | 30.78 | 30.78 | 1.85% | 303,797 |
| Mar 12, 2025 | 30.58 | 30.65 | 30.13 | 30.22 | 30.22 | 1.07% | 266,470 |
| Mar 11, 2025 | 29.58 | 30.05 | 29.56 | 29.90 | 29.90 | 2.82% | 236,711 |
| Mar 10, 2025 | 29.25 | 29.35 | 28.91 | 29.08 | 29.08 | -1.36% | 84,608 |
| Mar 7, 2025 | 29.53 | 29.90 | 29.27 | 29.48 | 29.48 | -1.40% | 106,178 |
| Mar 6, 2025 | 29.98 | 30.30 | 29.85 | 29.90 | 29.90 | -0.60% | 202,420 |
| Mar 5, 2025 | 29.59 | 30.10 | 29.59 | 30.08 | 30.08 | 5.58% | 258,545 |
| Mar 4, 2025 | 28.59 | 28.73 | 28.28 | 28.49 | 28.49 | -0.28% | 67,135 |
| Mar 3, 2025 | 28.93 | 29.00 | 28.53 | 28.57 | 28.57 | 0.67% | 128,514 |
| Feb 28, 2025 | 28.36 | 28.42 | 28.10 | 28.38 | 28.38 | -1.08% | 208,696 |
| Feb 27, 2025 | 28.98 | 29.01 | 28.60 | 28.69 | 28.69 | 0.31% | 69,094 |
| Feb 26, 2025 | 28.85 | 28.87 | 28.46 | 28.60 | 28.60 | 0.85% | 81,907 |
| Feb 25, 2025 | 28.63 | 28.71 | 28.16 | 28.36 | 28.36 | -0.14% | 135,410 |
| Feb 24, 2025 | 28.51 | 28.59 | 28.35 | 28.40 | 28.40 | -0.70% | 68,246 |
| Feb 21, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.62% | 77,735 |
| Feb 20, 2025 | 29.05 | 29.20 | 29.01 | 29.07 | 29.07 | 0.90% | 67,640 |
| Feb 19, 2025 | 28.96 | 28.96 | 28.70 | 28.81 | 28.81 | -0.10% | 45,003 |
| Feb 18, 2025 | 28.82 | 28.93 | 28.29 | 28.84 | 28.84 | -1.47% | 161,833 |
| Feb 14, 2025 | 29.62 | 29.71 | 29.17 | 29.27 | 29.27 | -2.95% | 201,006 |
| Feb 13, 2025 | 29.68 | 30.18 | 29.62 | 30.16 | 30.16 | 1.96% | 179,361 |
| Feb 12, 2025 | 29.04 | 29.65 | 29.01 | 29.58 | 29.58 | 2.42% | 149,977 |
| Feb 11, 2025 | 28.70 | 28.97 | 28.60 | 28.88 | 28.88 | -2.10% | 186,001 |
| Feb 10, 2025 | 29.25 | 29.63 | 29.22 | 29.50 | 29.50 | 2.08% | 160,448 |
| Feb 7, 2025 | 28.73 | 28.98 | 28.69 | 28.90 | 28.90 | 2.88% | 249,164 |
| Feb 6, 2025 | 28.04 | 28.10 | 27.78 | 28.09 | 28.09 | 0.57% | 83,992 |
| Feb 5, 2025 | 27.45 | 28.00 | 27.45 | 27.93 | 27.93 | 1.64% | 150,636 |
| Feb 4, 2025 | 27.25 | 27.50 | 27.24 | 27.48 | 27.48 | 1.18% | 167,740 |
| Feb 3, 2025 | 26.84 | 27.23 | 26.76 | 27.16 | 27.16 | 1.15% | 67,017 |
| Jan 31, 2025 | 26.91 | 27.00 | 26.76 | 26.85 | 26.85 | -1.18% | 35,995 |
| Jan 30, 2025 | 27.11 | 27.28 | 27.09 | 27.17 | 27.17 | 1.00% | 46,665 |
| Jan 29, 2025 | 26.81 | 27.07 | 26.81 | 26.90 | 26.90 | 0.79% | 40,172 |
| Jan 28, 2025 | 26.81 | 26.87 | 26.68 | 26.69 | 26.69 | 0.23% | 74,361 |
| Jan 27, 2025 | 26.81 | 26.87 | 26.59 | 26.63 | 26.63 | -1.92% | 47,431 |
| Jan 24, 2025 | 27.22 | 27.26 | 27.03 | 27.15 | 27.15 | 0.07% | 204,396 |
| Jan 23, 2025 | 27.00 | 27.21 | 26.90 | 27.13 | 27.13 | 0.48% | 50,771 |
| Jan 22, 2025 | 27.15 | 27.15 | 26.84 | 27.00 | 27.00 | -0.84% | 65,174 |
| Jan 21, 2025 | 27.00 | 27.23 | 26.95 | 27.23 | 27.23 | -0.07% | 108,786 |
| Jan 17, 2025 | 27.46 | 27.50 | 27.25 | 27.25 | 27.25 | -1.80% | 259,399 |