United States Copper Index Fund (CPER)

NYSEARCA: CPER · Real-Time Price · USD

37.63

-0.77 (-2.01%)

At close: May 19, 2026, 4:00 PM EDT

37.83

+0.20 (0.53%)

After-hours: May 19, 2026, 8:00 PM EDT

CPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	37.65	37.81	37.40	37.63	37.63	-2.01%	761,368
May 18, 2026	38.21	38.44	38.10	38.40	38.40	0.68%	692,304
May 15, 2026	38.25	38.39	38.11	38.14	38.14	-4.70%	2,063,199
May 14, 2026	40.16	40.20	39.85	40.02	40.02	-0.62%	711,981
May 13, 2026	40.46	40.78	40.01	40.27	40.27	-0.42%	1,308,987
May 12, 2026	39.40	40.46	39.37	40.44	40.44	2.67%	1,630,642
May 11, 2026	39.24	39.55	39.14	39.39	39.39	2.93%	1,588,694
May 8, 2026	38.16	38.35	38.01	38.27	38.27	2.46%	804,554
May 7, 2026	37.82	37.90	37.31	37.35	37.35	-0.51%	782,339
May 6, 2026	37.46	37.65	37.38	37.54	37.54	3.33%	1,147,607
May 5, 2026	36.43	36.53	36.28	36.33	36.33	2.11%	442,126
May 4, 2026	35.79	35.93	35.33	35.58	35.58	-1.79%	748,272
May 1, 2026	36.23	36.53	36.20	36.23	36.23	-0.82%	484,211
Apr 30, 2026	36.22	36.56	36.08	36.53	36.53	1.56%	543,663
Apr 29, 2026	36.16	36.24	35.83	35.97	35.97	-0.75%	483,545
Apr 28, 2026	36.26	36.34	36.14	36.24	36.24	-1.87%	941,805
Apr 27, 2026	36.87	36.98	36.70	36.93	36.93	-0.03%	397,512
Apr 24, 2026	36.92	37.05	36.86	36.94	36.94	-0.05%	751,329
Apr 23, 2026	37.21	37.41	36.78	36.96	36.96	-1.70%	834,011
Apr 22, 2026	37.11	37.66	37.05	37.60	37.60	2.84%	569,333
Apr 21, 2026	37.02	37.20	36.53	36.56	36.56	-1.22%	439,360
Apr 20, 2026	37.11	37.18	36.93	37.01	37.01	-0.75%	720,357
Apr 17, 2026	37.01	37.50	37.01	37.29	37.29	0.95%	898,155
Apr 16, 2026	37.29	37.31	36.91	36.94	36.94	-0.86%	628,291
Apr 15, 2026	37.28	37.32	37.12	37.26	37.26	-	486,874
Apr 14, 2026	37.10	37.30	37.08	37.26	37.26	1.28%	763,446
Apr 13, 2026	35.92	36.86	35.87	36.79	36.79	2.56%	644,989
Apr 10, 2026	36.06	36.31	35.86	35.87	35.87	1.87%	900,835
Apr 9, 2026	35.14	35.35	35.05	35.21	35.21	-0.11%	510,768
Apr 8, 2026	35.23	35.37	35.03	35.25	35.25	3.43%	654,097
Apr 7, 2026	34.21	34.23	33.85	34.08	34.08	-0.64%	540,073
Apr 6, 2026	34.38	34.41	34.09	34.30	34.30	-0.20%	313,434
Apr 2, 2026	33.88	34.96	33.84	34.37	34.37	0.09%	1,956,475
Apr 1, 2026	34.32	34.54	34.20	34.34	34.34	-0.26%	1,142,892
Mar 31, 2026	33.81	34.44	33.81	34.43	34.43	2.50%	864,185
Mar 30, 2026	33.66	33.76	33.44	33.59	33.59	0.42%	516,370
Mar 27, 2026	33.53	33.81	33.39	33.45	33.45	0.36%	717,396
Mar 26, 2026	33.69	33.86	33.29	33.33	33.33	-1.36%	303,256
Mar 25, 2026	33.79	34.17	33.69	33.79	33.79	1.32%	383,240
Mar 24, 2026	33.06	33.45	33.01	33.35	33.35	-0.54%	347,607
Mar 23, 2026	33.20	33.87	33.18	33.53	33.53	3.65%	823,941
Mar 20, 2026	33.11	33.18	32.31	32.35	32.35	-4.06%	1,257,859
Mar 19, 2026	32.80	33.82	32.70	33.72	33.72	0.21%	2,924,172
Mar 18, 2026	34.10	34.28	33.59	33.65	33.65	-4.43%	1,542,010
Mar 17, 2026	35.36	35.42	35.07	35.21	35.21	-1.34%	530,606
Mar 16, 2026	35.46	35.78	35.40	35.69	35.69	2.50%	823,907
Mar 13, 2026	35.46	35.58	34.77	34.82	34.82	-2.11%	872,177
Mar 12, 2026	35.85	35.88	35.55	35.57	35.57	-1.52%	597,703
Mar 11, 2026	35.89	36.16	35.75	36.12	36.12	0.11%	490,335
Mar 10, 2026	36.11	36.38	36.03	36.08	36.08	0.50%	977,462