United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
40.23
+0.57 (1.44%)
At close: Sep 18, 2026, 4:00 PM EDT
40.26
+0.03 (0.07%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.00 | 40.25 | 39.87 | 40.23 | 40.23 | 1.44% | 412,145 |
| Sep 17, 2026 | 39.74 | 39.98 | 39.59 | 39.66 | 39.66 | 2.77% | 466,756 |
| Sep 16, 2026 | 38.87 | 39.09 | 38.51 | 38.59 | 38.59 | -0.21% | 408,203 |
| Sep 15, 2026 | 38.51 | 38.75 | 38.38 | 38.67 | 38.67 | 1.07% | 296,470 |
| Sep 14, 2026 | 38.23 | 38.43 | 38.06 | 38.26 | 38.26 | -2.35% | 583,588 |
| Sep 11, 2026 | 39.22 | 39.34 | 39.15 | 39.18 | 39.18 | 0.36% | 345,597 |
| Sep 10, 2026 | 39.40 | 39.42 | 38.94 | 39.04 | 39.04 | -4.90% | 1,781,540 |
| Sep 9, 2026 | 40.94 | 41.29 | 40.76 | 41.05 | 41.05 | 1.18% | 691,092 |
| Sep 8, 2026 | 41.00 | 41.14 | 40.55 | 40.57 | 40.57 | 1.55% | 1,413,819 |
| Sep 4, 2026 | 39.91 | 40.03 | 39.81 | 39.95 | 39.95 | 0.10% | 237,062 |
| Sep 3, 2026 | 39.81 | 39.96 | 39.67 | 39.91 | 39.91 | 0.96% | 285,338 |
| Sep 2, 2026 | 39.66 | 39.71 | 39.40 | 39.53 | 39.53 | 1.18% | 344,579 |
| Sep 1, 2026 | 39.40 | 39.63 | 38.99 | 39.07 | 39.07 | -2.32% | 377,091 |
| Aug 31, 2026 | 40.26 | 40.26 | 39.82 | 40.00 | 40.00 | 0.83% | 644,700 |
| Aug 28, 2026 | 40.11 | 40.24 | 39.64 | 39.67 | 39.67 | -0.78% | 475,544 |
| Aug 27, 2026 | 39.91 | 40.05 | 39.83 | 39.98 | 39.98 | -0.20% | 239,551 |
| Aug 26, 2026 | 40.45 | 40.54 | 40.02 | 40.06 | 40.06 | -1.72% | 297,967 |
| Aug 25, 2026 | 40.17 | 40.83 | 40.14 | 40.76 | 40.76 | 1.72% | 527,666 |
| Aug 24, 2026 | 40.31 | 40.34 | 40.02 | 40.07 | 40.07 | 0.20% | 634,868 |
| 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 |