United States Copper Index Fund (CPER)

NYSEARCA: CPER · Real-Time Price · USD

39.99

+0.64 (1.63%)

At close: Aug 21, 2026, 4:00 PM EDT

39.80

-0.19 (-0.48%)

After-hours: Aug 21, 2026, 8:00 PM EDT

CPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.91	40.03	39.82	39.99	39.99	1.63%	764,359
Aug 20, 2026	39.07	39.38	38.96	39.35	39.35	-0.10%	365,148
Aug 19, 2026	39.28	39.49	39.18	39.39	39.39	0.54%	491,610
Aug 18, 2026	39.72	39.76	39.02	39.18	39.18	-2.37%	1,223,888
Aug 17, 2026	40.00	40.17	39.94	40.13	40.13	0.30%	381,817
Aug 14, 2026	39.92	40.16	39.91	40.01	40.01	0.40%	257,259
Aug 13, 2026	40.07	40.24	39.85	39.85	39.85	-0.42%	626,436
Aug 12, 2026	40.35	40.41	40.02	40.02	40.02	-0.50%	332,238
Aug 11, 2026	40.34	40.42	40.11	40.22	40.22	0.10%	163,883
Aug 10, 2026	40.06	40.27	39.89	40.18	40.18	0.70%	459,404
Aug 7, 2026	40.26	40.34	39.88	39.90	39.90	-2.11%	637,927
Aug 6, 2026	40.83	40.95	40.42	40.76	40.76	-0.22%	542,763
Aug 5, 2026	40.45	40.97	40.35	40.85	40.85	1.77%	720,068
Aug 4, 2026	40.14	40.39	40.14	40.14	40.14	1.26%	609,489
Aug 3, 2026	38.98	39.66	38.95	39.64	39.64	0.20%	510,018
Jul 31, 2026	39.24	39.61	38.95	39.56	39.56	0.56%	229,994
Jul 30, 2026	38.99	39.39	38.97	39.34	39.34	2.58%	378,414
Jul 29, 2026	38.23	38.90	38.03	38.35	38.35	0.05%	828,057
Jul 28, 2026	38.25	38.57	38.14	38.33	38.33	-1.13%	443,005
Jul 27, 2026	38.74	38.80	38.51	38.77	38.77	1.10%	290,917
Jul 24, 2026	38.38	38.58	38.32	38.35	38.35	0.29%	344,825
Jul 23, 2026	38.62	38.72	38.24	38.24	38.24	-2.57%	710,489
Jul 22, 2026	39.38	39.49	39.15	39.25	39.25	-0.71%	228,833
Jul 21, 2026	39.34	39.75	39.25	39.53	39.53	2.89%	604,936
Jul 20, 2026	38.31	38.50	38.27	38.42	38.42	1.32%	318,210
Jul 17, 2026	37.53	38.00	37.52	37.92	37.92	-0.37%	566,943
Jul 16, 2026	38.69	38.70	37.98	38.06	38.06	-1.48%	301,454
Jul 15, 2026	38.71	38.81	38.31	38.63	38.63	0.23%	349,811
Jul 14, 2026	38.63	38.95	38.48	38.54	38.54	1.58%	388,324
Jul 13, 2026	38.35	38.39	37.91	37.94	37.94	-0.13%	296,077
Jul 10, 2026	37.78	38.04	37.67	37.99	37.99	0.64%	351,255
Jul 9, 2026	37.66	38.04	37.65	37.75	37.75	1.83%	440,873
Jul 8, 2026	36.89	37.09	36.66	37.07	37.07	-0.86%	340,064
Jul 7, 2026	37.68	37.95	37.27	37.39	37.39	-1.19%	182,963
Jul 6, 2026	37.43	37.85	37.43	37.84	37.84	1.47%	255,072
Jul 2, 2026	37.35	37.59	37.12	37.29	37.29	0.21%	198,287
Jul 1, 2026	37.22	37.61	37.18	37.21	37.21	-1.38%	318,039
Jun 30, 2026	37.64	38.10	37.60	37.73	37.73	1.34%	262,508
Jun 29, 2026	37.23	37.27	37.01	37.23	37.23	-0.27%	450,314
Jun 26, 2026	37.26	37.65	37.14	37.33	37.33	0.95%	537,619
Jun 25, 2026	36.95	37.13	36.65	36.98	36.98	1.85%	608,065
Jun 24, 2026	36.53	36.71	36.12	36.31	36.31	-2.71%	1,033,406
Jun 23, 2026	37.58	37.74	37.24	37.32	37.32	-3.84%	1,041,639
Jun 22, 2026	38.85	39.02	38.64	38.81	38.81	-0.13%	276,275
Jun 18, 2026	39.21	39.27	38.80	38.86	38.86	0.57%	1,028,795
Jun 17, 2026	39.56	39.65	38.54	38.64	38.64	-2.30%	618,786
Jun 16, 2026	39.61	39.82	39.52	39.55	39.55	-0.25%	395,274
Jun 15, 2026	39.62	39.70	39.44	39.65	39.65	0.25%	615,448
Jun 12, 2026	38.94	39.56	38.90	39.55	39.55	1.57%	580,342
Jun 11, 2026	37.98	38.99	37.98	38.94	38.94	3.23%	593,635