Skip to main content
United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
25.79
-0.25 (-0.96%)
Nov 21, 2024, 12:04 PM EST - Market open

CPER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.1826.1825.9426.0426.04-0.42%98,462
Nov 19, 202425.8426.2025.8426.1526.150.62%118,776
Nov 18, 202425.6725.9925.6625.9925.991.52%103,697
Nov 15, 202425.9525.9725.5425.6025.60-0.51%78,210
Nov 14, 202425.6925.7925.6525.7325.730.35%117,027
Nov 13, 202425.8925.9425.6125.6425.64-1.61%123,723
Nov 12, 202426.2326.2826.0326.0626.06-2.32%564,344
Nov 11, 202426.8926.9426.6026.6826.68-1.59%130,322
Nov 8, 202427.2727.3227.0127.1127.11-2.62%133,254
Nov 7, 202427.6927.9727.6527.8427.844.35%220,916
Nov 6, 202426.7926.9826.6026.6826.68-4.75%295,229
Nov 5, 202428.0928.1927.9628.0128.010.68%80,305
Nov 4, 202427.7127.8927.6827.8227.821.72%160,331
Nov 1, 202427.5727.6827.3027.3527.35-0.04%66,254
Oct 31, 202427.4527.4527.1827.3627.36-138,782
Oct 30, 202427.2627.4227.2627.3627.36-0.36%179,386
Oct 29, 202427.3727.4727.2927.4627.460.04%129,840
Oct 28, 202427.3427.5027.3227.4527.450.07%47,267
Oct 25, 202427.3927.5427.3327.4327.430.15%54,346
Oct 24, 202427.3827.4427.1627.3927.390.62%70,311
Oct 23, 202427.2227.3527.1127.2227.22-1.27%178,505
Oct 22, 202427.5327.6227.4327.5727.570.58%110,402
Oct 21, 202427.7427.8227.2927.4127.41-0.62%184,024
Oct 18, 202427.5927.6227.4127.5827.581.40%270,128
Oct 17, 202427.2127.3227.0827.2027.20-0.77%124,093
Oct 16, 202427.4627.4827.2727.4127.410.51%122,996
Oct 15, 202427.3327.4227.1827.2727.27-1.41%460,030
Oct 14, 202427.5727.9227.5127.6627.66-1.81%176,796
Oct 11, 202427.8728.1927.8028.1728.171.15%120,075
Oct 10, 202427.6427.8727.6327.8527.850.76%58,338
Oct 9, 202427.4427.7127.4127.6427.64-1.29%172,723
Oct 8, 202428.0528.1227.7628.0028.00-1.82%291,392
Oct 7, 202428.4328.6328.2928.5228.52-0.24%43,238
Oct 4, 202428.6928.7628.4328.5928.590.53%47,161
Oct 3, 202428.4228.5228.2528.4428.44-2.40%144,758
Oct 2, 202428.8229.1628.8029.1429.141.89%123,678
Oct 1, 202428.6628.8628.4328.6028.600.88%97,675
Sep 30, 202428.2028.3828.0428.3528.35-1.01%112,371
Sep 27, 202428.8628.8828.5628.6428.64-1.17%93,376
Sep 26, 202428.5629.0228.5028.9828.983.28%234,291
Sep 25, 202428.1928.2627.9928.0628.06-0.85%117,015
Sep 24, 202427.9428.3127.9428.3028.304.01%246,904
Sep 23, 202427.2827.3027.1127.2127.210.37%80,254
Sep 20, 202427.2127.2127.0227.1127.11-0.26%61,600
Sep 19, 202427.2127.2327.0427.1827.182.00%149,312
Sep 18, 202426.8627.1026.5726.6526.65-0.57%107,842
Sep 17, 202426.6726.8226.6126.8026.800.56%85,884
Sep 16, 202426.7026.9226.6126.6526.650.95%82,541
Sep 13, 202426.3626.5026.3026.4026.400.30%117,182
Sep 12, 202426.1426.3226.0626.3226.321.15%138,435
Sep 11, 202425.8026.0225.6726.0226.021.48%40,691
Sep 10, 202425.7125.7125.5025.6425.64-0.77%37,545
Sep 9, 202425.8025.8725.6625.8425.841.69%80,205
Sep 6, 202425.7525.8025.3725.4125.41-1.55%49,049
Sep 5, 202425.7825.9525.7425.8125.811.41%73,676
Sep 4, 202425.4225.6125.3425.4525.45-0.08%83,835
Sep 3, 202425.5425.6125.3125.4725.47-3.19%216,883
Aug 30, 202426.3126.4226.2026.3126.310.34%64,599
Aug 29, 202426.2226.3526.1926.2226.22-0.23%55,617
Aug 28, 202426.4426.4726.2126.2826.28-2.01%174,592
Aug 27, 202426.7426.8826.6926.8226.820.79%104,655
Aug 26, 202426.6926.6926.5026.6126.610.49%337,625
Aug 23, 202426.0926.5626.0926.4826.482.00%47,986
Aug 22, 202426.2026.2025.9325.9625.96-1.59%67,776
Aug 21, 202426.2426.4626.1626.3826.381.03%97,421
Aug 20, 202426.3226.3226.0326.1126.11-0.99%41,860
Aug 19, 202426.1426.3726.1426.3726.371.03%64,101
Aug 16, 202425.7826.1125.7126.1026.100.54%166,728
Aug 15, 202425.9026.0425.7925.9625.962.61%180,186
Aug 14, 202425.4425.5925.2925.3025.30-0.51%62,884
Aug 13, 202425.2125.4725.1925.4325.43-0.47%301,389
Aug 12, 202425.3325.6225.3325.5525.552.04%78,971
Aug 9, 202425.3025.3024.9925.0425.040.28%89,049
Aug 8, 202424.8024.9924.7924.9724.971.05%127,662
Aug 7, 202425.0125.0124.7024.7124.71-1.79%127,233
Aug 6, 202425.1325.3625.0625.1625.160.40%96,624
Aug 5, 202425.0025.3325.0025.0625.06-3.06%193,772
Aug 2, 202425.8025.8725.6425.8525.851.25%179,436
Aug 1, 202426.0526.0525.4525.5325.53-2.63%103,473
Jul 31, 202426.1926.3526.1226.2226.222.34%263,842
Jul 30, 202425.3925.6925.2925.6225.62-105,616
Jul 29, 202425.5925.6525.4725.6225.62-0.43%127,900
Jul 26, 202425.8125.8625.6825.7325.730.04%70,850
Jul 25, 202425.6625.9725.6325.7225.720.78%165,486
Jul 24, 202425.8425.9425.4925.5225.52-1.73%247,726
Jul 23, 202425.9126.0725.6225.9725.97-1.03%530,271
Jul 22, 202426.0626.2526.0126.2426.24-0.61%251,886
Jul 19, 202426.5026.6526.3826.4026.40-0.49%187,803
Jul 18, 202427.0227.0226.5126.5326.53-3.28%230,030
Jul 17, 202427.5227.6127.4027.4327.43-1.15%125,561
Jul 16, 202427.6227.7827.5027.7527.75-0.96%256,377
Jul 15, 202428.2328.2727.9528.0228.02-1.09%144,936
Jul 12, 202428.2428.4128.2428.3328.331.29%156,301
Jul 11, 202428.0728.2827.9027.9727.97-1.44%258,994
Jul 10, 202428.5128.6728.3028.3828.380.14%110,656
Jul 9, 202428.5428.5728.1728.3428.34-0.67%194,104
Jul 8, 202428.7228.8028.4328.5328.53-0.87%111,206
Jul 5, 202428.7328.7928.5028.7828.782.42%311,301
Jul 3, 202428.0428.2628.0428.1028.102.11%157,251
Jul 2, 202427.6327.7627.4627.5227.520.22%76,957