United States Copper Index Fund (CPER)

CPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.88	34.96	33.84	34.37	34.37	0.09%	1,955,628
Apr 1, 2026	34.32	34.54	34.20	34.34	34.34	-0.26%	1,142,472
Mar 31, 2026	33.81	34.44	33.81	34.43	34.43	2.50%	855,399
Mar 30, 2026	33.66	33.76	33.44	33.59	33.59	0.42%	514,997
Mar 27, 2026	33.53	33.81	33.39	33.45	33.45	0.36%	717,367
Mar 26, 2026	33.69	33.86	33.29	33.33	33.33	-1.36%	302,788
Mar 25, 2026	33.79	34.17	33.69	33.79	33.79	1.32%	381,348
Mar 24, 2026	33.06	33.45	33.01	33.35	33.35	-0.54%	346,356
Mar 23, 2026	33.20	33.87	33.18	33.53	33.53	3.65%	823,642
Mar 20, 2026	33.11	33.18	32.31	32.35	32.35	-4.06%	1,241,538
Mar 19, 2026	32.80	33.82	32.70	33.72	33.72	0.21%	2,921,755
Mar 18, 2026	34.10	34.28	33.59	33.65	33.65	-4.43%	1,520,318
Mar 17, 2026	35.36	35.42	35.07	35.21	35.21	-1.34%	528,268
Mar 16, 2026	35.46	35.78	35.40	35.69	35.69	2.50%	822,226
Mar 13, 2026	35.46	35.58	34.77	34.82	34.82	-2.11%	862,583
Mar 12, 2026	35.85	35.88	35.55	35.57	35.57	-1.52%	579,402
Mar 11, 2026	35.89	36.16	35.75	36.12	36.12	0.11%	487,477
Mar 10, 2026	36.11	36.38	36.03	36.08	36.08	0.50%	976,061
Mar 9, 2026	35.34	35.94	35.14	35.90	35.90	0.76%	426,401
Mar 6, 2026	35.41	35.65	35.30	35.63	35.63	0.14%	433,202
Mar 5, 2026	35.35	35.72	35.23	35.58	35.58	-1.08%	1,563,097
Mar 4, 2026	35.97	36.15	35.82	35.97	35.97	1.04%	490,733
Mar 3, 2026	35.52	35.80	35.22	35.60	35.60	-2.17%	1,845,747
Mar 2, 2026	36.39	36.50	36.13	36.39	36.39	-1.33%	677,616
Feb 27, 2026	37.14	37.17	36.75	36.88	36.88	0.41%	548,291
Feb 26, 2026	36.79	36.93	36.38	36.73	36.73	-0.14%	1,137,511
Feb 25, 2026	36.65	36.96	36.55	36.78	36.78	1.32%	747,720
Feb 24, 2026	36.19	36.59	36.14	36.30	36.30	1.74%	1,657,042
Feb 23, 2026	35.79	35.88	35.43	35.68	35.68	-1.35%	618,963
Feb 20, 2026	35.46	36.18	35.40	36.17	36.17	1.77%	583,567
Feb 19, 2026	35.15	35.56	35.01	35.54	35.54	-0.11%	917,773
Feb 18, 2026	35.36	35.75	35.30	35.58	35.58	1.83%	496,360
Feb 17, 2026	34.85	35.03	34.64	34.94	34.94	-1.74%	1,290,863
Feb 13, 2026	35.57	35.81	35.20	35.56	35.56	0.14%	518,284
Feb 12, 2026	36.65	36.75	35.42	35.51	35.51	-3.51%	2,221,126
Feb 11, 2026	36.79	36.84	36.34	36.80	36.80	1.29%	679,322
Feb 10, 2026	36.53	36.55	36.25	36.33	36.33	-1.20%	547,515
Feb 9, 2026	36.25	36.78	36.24	36.77	36.77	1.46%	978,960
Feb 6, 2026	35.72	36.24	35.68	36.24	36.24	2.84%	860,069
Feb 5, 2026	35.76	35.93	35.18	35.24	35.24	-2.89%	2,478,545
Feb 4, 2026	36.96	37.01	35.85	36.29	36.29	-3.18%	1,356,071
Feb 3, 2026	37.25	37.52	37.00	37.48	37.48	4.46%	1,955,384
Feb 2, 2026	35.68	36.04	35.50	35.88	35.88	-1.51%	1,972,500
Jan 30, 2026	37.10	37.28	35.38	36.43	36.43	-5.89%	4,462,703
Jan 29, 2026	40.35	40.44	37.03	38.71	38.71	5.25%	9,253,825
Jan 28, 2026	36.45	36.88	36.29	36.78	36.78	0.55%	2,086,579
Jan 27, 2026	36.05	36.59	35.72	36.58	36.58	0.11%	1,854,928
Jan 26, 2026	37.01	37.15	36.34	36.54	36.54	0.05%	3,820,962
Jan 23, 2026	36.34	36.68	36.24	36.52	36.52	2.41%	2,504,422
Jan 22, 2026	35.35	35.76	35.18	35.66	35.66	-0.06%	1,402,270

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.