United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
28.94
+0.36 (1.26%)
At close: May 9, 2025, 4:00 PM
28.94
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
CPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 28.87 | 29.21 | 28.87 | 28.94 | 28.94 | 1.26% | 39,536 |
| May 8, 2025 | 28.90 | 28.93 | 28.45 | 28.58 | 28.58 | -0.56% | 61,148 |
| May 7, 2025 | 29.18 | 29.18 | 28.70 | 28.74 | 28.74 | -3.10% | 247,960 |
| May 6, 2025 | 29.50 | 29.79 | 29.50 | 29.66 | 29.66 | 1.44% | 81,642 |
| May 5, 2025 | 29.50 | 29.65 | 29.07 | 29.24 | 29.24 | 0.48% | 31,227 |
| May 2, 2025 | 29.28 | 29.35 | 28.76 | 29.10 | 29.10 | 0.97% | 71,858 |
| May 1, 2025 | 28.91 | 29.04 | 28.67 | 28.82 | 28.82 | 0.98% | 184,991 |
| Apr 30, 2025 | 28.62 | 28.87 | 28.27 | 28.54 | 28.54 | -5.43% | 266,339 |
| Apr 29, 2025 | 30.56 | 30.56 | 30.06 | 30.18 | 30.18 | -0.85% | 84,067 |
| Apr 28, 2025 | 30.56 | 30.56 | 30.21 | 30.44 | 30.44 | 0.20% | 66,645 |
| Apr 25, 2025 | 30.28 | 30.55 | 30.12 | 30.38 | 30.38 | -0.75% | 65,008 |
| Apr 24, 2025 | 30.14 | 30.79 | 30.07 | 30.61 | 30.61 | 0.79% | 62,620 |
| Apr 23, 2025 | 30.77 | 30.77 | 30.21 | 30.37 | 30.37 | -0.03% | 165,687 |
| Apr 22, 2025 | 30.21 | 30.66 | 30.11 | 30.38 | 30.38 | 1.98% | 135,294 |
| Apr 21, 2025 | 30.02 | 30.11 | 29.50 | 29.79 | 29.79 | 1.09% | 186,203 |
| Apr 17, 2025 | 29.12 | 29.83 | 28.91 | 29.47 | 29.47 | 0.51% | 96,290 |
| Apr 16, 2025 | 28.86 | 29.50 | 28.78 | 29.32 | 29.32 | 1.07% | 55,941 |
| Apr 15, 2025 | 28.94 | 29.11 | 28.86 | 29.01 | 29.01 | -1.33% | 122,330 |
| Apr 14, 2025 | 28.83 | 29.46 | 28.64 | 29.40 | 29.40 | 3.12% | 206,943 |
| Apr 11, 2025 | 27.74 | 28.65 | 27.74 | 28.51 | 28.51 | 3.71% | 140,730 |
| Apr 10, 2025 | 27.30 | 27.89 | 27.12 | 27.49 | 27.49 | -0.90% | 236,151 |
| Apr 9, 2025 | 26.45 | 28.03 | 26.31 | 27.74 | 27.74 | 7.85% | 448,054 |
| Apr 8, 2025 | 26.80 | 26.88 | 25.65 | 25.72 | 25.72 | -3.60% | 218,832 |
| Apr 7, 2025 | 26.73 | 27.79 | 26.21 | 26.68 | 26.68 | -3.05% | 603,891 |
| Apr 4, 2025 | 28.17 | 28.34 | 27.35 | 27.52 | 27.52 | -8.48% | 519,782 |
| Apr 3, 2025 | 30.50 | 30.55 | 30.04 | 30.07 | 30.07 | -4.63% | 609,476 |
| Apr 2, 2025 | 31.67 | 31.74 | 31.44 | 31.53 | 31.53 | 0.03% | 135,314 |
| Apr 1, 2025 | 31.60 | 31.63 | 31.33 | 31.52 | 31.52 | -0.25% | 150,484 |
| Mar 31, 2025 | 31.50 | 31.64 | 31.14 | 31.60 | 31.60 | -1.10% | 247,870 |
| 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 |