USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
32.09
-0.45 (-1.39%)
Jul 25, 2025, 4:00 PM - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 32.00 | 32.27 | 31.75 | 32.09 | 32.09 | -1.38% | 2,096 |
| Jul 24, 2025 | 32.43 | 32.54 | 32.26 | 32.54 | 32.54 | 0.31% | 1,178 |
| Jul 23, 2025 | 33.36 | 33.36 | 32.34 | 32.44 | 32.44 | 3.26% | 9,985 |
| Jul 22, 2025 | 30.69 | 31.41 | 30.50 | 31.41 | 31.41 | 3.24% | 3,315 |
| Jul 21, 2025 | 30.01 | 30.43 | 30.01 | 30.43 | 30.43 | 1.97% | 2,968 |
| Jul 18, 2025 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | 2.65% | 561 |
| Jul 17, 2025 | 28.81 | 29.12 | 28.78 | 29.07 | 29.07 | -0.15% | 3,183 |
| Jul 16, 2025 | 29.11 | 29.27 | 28.73 | 29.11 | 29.11 | -1.41% | 8,333 |
| Jul 15, 2025 | 29.27 | 29.53 | 29.11 | 29.53 | 29.53 | 0.85% | 789 |
| Jul 14, 2025 | 28.79 | 29.55 | 28.76 | 29.28 | 29.28 | -1.76% | 3,573 |
| Jul 11, 2025 | 29.42 | 30.20 | 29.32 | 29.81 | 29.81 | -1.44% | 6,993 |
| Jul 10, 2025 | 30.23 | 30.28 | 29.69 | 30.24 | 30.24 | 3.10% | 3,723 |
| Jul 9, 2025 | 29.92 | 29.92 | 28.78 | 29.33 | 29.33 | 1.90% | 2,695 |
| Jul 8, 2025 | 24.45 | 32.18 | 24.45 | 28.79 | 28.79 | 17.85% | 22,272 |
| Jul 7, 2025 | 24.33 | 24.43 | 24.33 | 24.43 | 24.43 | -4.78% | 287 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.14% | 21 |
| Jul 2, 2025 | 26.02 | 26.21 | 26.02 | 26.21 | 26.21 | 4.10% | 393 |
| Jul 1, 2025 | 25.94 | 25.94 | 25.02 | 25.18 | 25.18 | -0.24% | 2,004 |
| Jun 30, 2025 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | -0.25% | 451 |
| Jun 27, 2025 | 24.85 | 25.33 | 24.85 | 25.30 | 25.30 | -0.23% | 971 |
| Jun 26, 2025 | 25.31 | 25.59 | 25.26 | 25.36 | 25.36 | 5.55% | 3,229 |
| Jun 25, 2025 | 23.86 | 24.08 | 23.86 | 24.03 | 24.03 | 1.06% | 874 |
| Jun 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.09% | 55 |
| Jun 23, 2025 | 23.95 | 23.96 | 23.76 | 23.76 | 23.76 | 2.54% | 877 |
| Jun 20, 2025 | 23.11 | 23.17 | 23.09 | 23.17 | 23.17 | -0.89% | 1,779 |
| Jun 18, 2025 | 23.19 | 23.38 | 23.19 | 23.38 | 23.38 | 2.54% | 221 |
| Jun 17, 2025 | 22.67 | 23.02 | 22.67 | 22.80 | 22.80 | -1.35% | 2,624 |
| Jun 16, 2025 | 23.22 | 23.23 | 23.11 | 23.11 | 23.11 | 3.04% | 2,560 |
| Jun 13, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -3.56% | 12 |
| Jun 12, 2025 | 23.13 | 23.26 | 23.13 | 23.26 | 23.26 | 2.02% | 153 |
| Jun 11, 2025 | 22.86 | 22.86 | 22.80 | 22.80 | 22.80 | -4.54% | 469 |
| Jun 10, 2025 | 23.80 | 23.89 | 23.80 | 23.88 | 23.88 | -0.05% | 654 |
| Jun 9, 2025 | 23.92 | 24.08 | 23.89 | 23.89 | 23.89 | 2.98% | 1,307 |
| Jun 6, 2025 | 24.25 | 24.25 | 23.20 | 23.20 | 23.20 | -3.24% | 1,688 |
| Jun 5, 2025 | 25.27 | 25.32 | 23.98 | 23.98 | 23.98 | 0.71% | 2,896 |
| Jun 4, 2025 | 23.83 | 23.85 | 23.81 | 23.81 | 23.81 | 1.31% | 692 |
| Jun 3, 2025 | 23.36 | 23.51 | 23.34 | 23.51 | 23.51 | 0.27% | 3,253 |
| Jun 2, 2025 | 23.64 | 23.72 | 23.44 | 23.44 | 23.44 | 6.79% | 599 |
| May 30, 2025 | 21.70 | 21.99 | 21.66 | 21.95 | 21.95 | 0.80% | 2,066 |
| May 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.07% | 51 |
| May 28, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.66% | 18 |
| May 27, 2025 | 22.65 | 22.66 | 22.39 | 22.39 | 22.39 | -4.83% | 1,227 |
| May 23, 2025 | 23.48 | 23.53 | 23.48 | 23.52 | 23.52 | 7.96% | 245 |
| May 22, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% | 8 |
| May 21, 2025 | 22.04 | 22.04 | 21.72 | 21.72 | 21.72 | -0.37% | 136 |
| May 20, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.60% | 658 |
| May 19, 2025 | 21.73 | 21.73 | 21.67 | 21.67 | 21.67 | 3.45% | 341 |
| May 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -4.22% | 42 |
| May 15, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.85% | 37 |
| May 14, 2025 | 21.82 | 21.82 | 21.47 | 21.47 | 21.47 | -2.89% | 611 |