United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
27.69
-0.08 (-0.29%)
At close: Aug 11, 2025, 4:00 PM
27.74
+0.05 (0.18%)
After-hours: Aug 11, 2025, 5:33 PM EDT
CPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.69 | 27.75 | 27.54 | 27.69 | 27.69 | -0.29% | 212,724 |
| Aug 8, 2025 | 27.66 | 27.95 | 27.58 | 27.77 | 27.77 | 1.06% | 523,578 |
| Aug 7, 2025 | 27.59 | 27.65 | 27.27 | 27.48 | 27.48 | 0.07% | 271,204 |
| Aug 6, 2025 | 27.45 | 27.54 | 27.34 | 27.46 | 27.46 | 0.92% | 339,270 |
| Aug 5, 2025 | 27.44 | 27.47 | 27.16 | 27.21 | 27.21 | -1.84% | 420,750 |
| Aug 4, 2025 | 27.67 | 27.81 | 27.49 | 27.72 | 27.72 | 0.54% | 605,477 |
| Aug 1, 2025 | 27.50 | 27.68 | 27.27 | 27.57 | 27.57 | 0.44% | 801,014 |
| Jul 31, 2025 | 27.14 | 27.66 | 27.08 | 27.45 | 27.45 | -2.80% | 2,420,511 |
| Jul 30, 2025 | 34.71 | 35.94 | 28.19 | 28.24 | 28.24 | -19.31% | 3,275,563 |
| Jul 29, 2025 | 35.00 | 35.25 | 34.74 | 35.00 | 35.00 | 0.60% | 157,566 |
| Jul 28, 2025 | 35.55 | 35.66 | 33.71 | 34.79 | 34.79 | -2.93% | 400,139 |
| Jul 25, 2025 | 35.81 | 35.99 | 35.52 | 35.84 | 35.84 | -0.91% | 166,948 |
| Jul 24, 2025 | 36.13 | 36.29 | 35.86 | 36.17 | 36.17 | 0.19% | 218,326 |
| Jul 23, 2025 | 36.33 | 36.69 | 35.87 | 36.10 | 36.10 | 1.69% | 202,513 |
| Jul 22, 2025 | 35.15 | 35.56 | 34.87 | 35.50 | 35.50 | 1.60% | 319,754 |
| Jul 21, 2025 | 34.87 | 34.95 | 34.66 | 34.94 | 34.94 | 0.81% | 210,348 |
| Jul 18, 2025 | 34.43 | 34.75 | 34.30 | 34.66 | 34.66 | 1.49% | 241,599 |
| Jul 17, 2025 | 34.03 | 34.23 | 33.92 | 34.15 | 34.15 | -0.09% | 128,561 |
| Jul 16, 2025 | 34.23 | 34.39 | 33.88 | 34.18 | 34.18 | -0.38% | 254,199 |
| Jul 15, 2025 | 34.28 | 34.70 | 34.08 | 34.31 | 34.31 | 0.09% | 140,832 |
| Jul 14, 2025 | 34.04 | 34.39 | 33.80 | 34.28 | 34.28 | -0.67% | 233,695 |
| Jul 11, 2025 | 34.37 | 34.82 | 34.16 | 34.51 | 34.51 | -0.83% | 323,678 |
| Jul 10, 2025 | 34.70 | 34.83 | 34.45 | 34.80 | 34.80 | 1.46% | 338,754 |
| Jul 9, 2025 | 34.55 | 34.55 | 33.54 | 34.30 | 34.30 | 1.57% | 601,857 |
| Jul 8, 2025 | 31.13 | 35.00 | 30.88 | 33.77 | 33.77 | 8.41% | 1,027,918 |
| Jul 7, 2025 | 31.09 | 31.31 | 31.00 | 31.15 | 31.15 | -2.38% | 258,073 |
| Jul 3, 2025 | 32.10 | 32.12 | 31.77 | 31.91 | 31.91 | -1.02% | 168,644 |
| Jul 2, 2025 | 31.88 | 32.29 | 31.88 | 32.24 | 32.24 | 2.12% | 115,655 |
| Jul 1, 2025 | 32.00 | 32.14 | 31.51 | 31.57 | 31.57 | -0.22% | 86,476 |
| Jun 30, 2025 | 31.49 | 31.65 | 31.31 | 31.64 | 31.64 | -0.09% | 118,879 |
| Jun 27, 2025 | 31.30 | 31.76 | 31.12 | 31.67 | 31.67 | -0.09% | 216,043 |
| Jun 26, 2025 | 31.66 | 31.92 | 31.58 | 31.70 | 31.70 | 2.72% | 273,332 |
| Jun 25, 2025 | 30.70 | 30.94 | 30.56 | 30.86 | 30.86 | 0.55% | 98,097 |
| Jun 24, 2025 | 30.51 | 30.70 | 30.28 | 30.69 | 30.69 | 0.13% | 296,941 |
| Jun 23, 2025 | 30.10 | 30.75 | 30.07 | 30.65 | 30.65 | 1.19% | 151,343 |
| Jun 20, 2025 | 30.25 | 30.34 | 30.03 | 30.29 | 30.29 | -0.20% | 95,815 |
| Jun 18, 2025 | 30.30 | 30.42 | 30.13 | 30.35 | 30.35 | 1.30% | 103,780 |
| Jun 17, 2025 | 30.12 | 30.23 | 29.88 | 29.96 | 29.96 | -0.79% | 169,606 |
| Jun 16, 2025 | 30.21 | 30.37 | 30.10 | 30.20 | 30.20 | 1.44% | 82,802 |
| Jun 13, 2025 | 29.84 | 30.18 | 29.69 | 29.77 | 29.77 | -1.62% | 191,823 |
| Jun 12, 2025 | 30.00 | 30.35 | 30.00 | 30.26 | 30.26 | 0.80% | 252,948 |
| Jun 11, 2025 | 30.24 | 30.33 | 29.96 | 30.02 | 30.02 | -2.21% | 445,375 |
| Jun 10, 2025 | 30.67 | 30.79 | 30.52 | 30.70 | 30.70 | 0.07% | 126,969 |
| Jun 9, 2025 | 30.70 | 30.89 | 30.61 | 30.68 | 30.68 | 1.49% | 123,612 |
| Jun 6, 2025 | 30.87 | 30.88 | 30.20 | 30.23 | 30.23 | -1.72% | 108,000 |
| Jun 5, 2025 | 31.50 | 31.62 | 30.73 | 30.76 | 30.76 | 0.82% | 180,638 |
| Jun 4, 2025 | 30.50 | 30.80 | 30.40 | 30.51 | 30.51 | 0.39% | 176,565 |
| Jun 3, 2025 | 30.32 | 30.42 | 30.15 | 30.39 | 30.39 | 0.07% | 88,504 |
| Jun 2, 2025 | 30.44 | 30.73 | 30.20 | 30.37 | 30.37 | 3.44% | 225,200 |
| May 30, 2025 | 29.20 | 29.38 | 29.07 | 29.36 | 29.36 | 0.69% | 76,044 |