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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202532.0032.2731.7532.0932.09-1.38%2,096
Jul 24, 202532.4332.5432.2632.5432.540.31%1,178
Jul 23, 202533.3633.3632.3432.4432.443.26%9,985
Jul 22, 202530.6931.4130.5031.4131.413.24%3,315
Jul 21, 202530.0130.4330.0130.4330.431.97%2,968
Jul 18, 202529.7529.8429.7529.8429.842.65%561
Jul 17, 202528.8129.1228.7829.0729.07-0.15%3,183
Jul 16, 202529.1129.2728.7329.1129.11-1.41%8,333
Jul 15, 202529.2729.5329.1129.5329.530.85%789
Jul 14, 202528.7929.5528.7629.2829.28-1.76%3,573
Jul 11, 202529.4230.2029.3229.8129.81-1.44%6,993
Jul 10, 202530.2330.2829.6930.2430.243.10%3,723
Jul 9, 202529.9229.9228.7829.3329.331.90%2,695
Jul 8, 202524.4532.1824.4528.7928.7917.85%22,272
Jul 7, 202524.3324.4324.3324.4324.43-4.78%287
Jul 3, 202525.6525.6525.6525.6525.65-2.14%21
Jul 2, 202526.0226.2126.0226.2126.214.10%393
Jul 1, 202525.9425.9425.0225.1825.18-0.24%2,004
Jun 30, 202525.1025.2425.1025.2425.24-0.25%451
Jun 27, 202524.8525.3324.8525.3025.30-0.23%971
Jun 26, 202525.3125.5925.2625.3625.365.55%3,229
Jun 25, 202523.8624.0823.8624.0324.031.06%874
Jun 24, 202523.7823.7823.7823.7823.780.09%55
Jun 23, 202523.9523.9623.7623.7623.762.54%877
Jun 20, 202523.1123.1723.0923.1723.17-0.89%1,779
Jun 18, 202523.1923.3823.1923.3823.382.54%221
Jun 17, 202522.6723.0222.6722.8022.80-1.35%2,624
Jun 16, 202523.2223.2323.1123.1123.113.04%2,560
Jun 13, 202522.4322.4322.4322.4322.43-3.56%12
Jun 12, 202523.1323.2623.1323.2623.262.02%153
Jun 11, 202522.8622.8622.8022.8022.80-4.54%469
Jun 10, 202523.8023.8923.8023.8823.88-0.05%654
Jun 9, 202523.9224.0823.8923.8923.892.98%1,307
Jun 6, 202524.2524.2523.2023.2023.20-3.24%1,688
Jun 5, 202525.2725.3223.9823.9823.980.71%2,896
Jun 4, 202523.8323.8523.8123.8123.811.31%692
Jun 3, 202523.3623.5123.3423.5123.510.27%3,253
Jun 2, 202523.6423.7223.4423.4423.446.79%599
May 30, 202521.7021.9921.6621.9521.950.80%2,066
May 29, 202521.7821.7821.7821.7821.78-0.07%51
May 28, 202521.7921.7921.7921.7921.79-2.66%18
May 27, 202522.6522.6622.3922.3922.39-4.83%1,227
May 23, 202523.4823.5323.4823.5223.527.96%245
May 22, 202521.7921.7921.7921.7921.790.32%8
May 21, 202522.0422.0421.7221.7221.72-0.37%136
May 20, 202521.5021.8021.5021.8021.800.60%658
May 19, 202521.7321.7321.6721.6721.673.45%341
May 16, 202520.9520.9520.9520.9520.95-4.22%42
May 15, 202521.8721.8721.8721.8721.871.85%37
May 14, 202521.8221.8221.4721.4721.47-2.89%611