Skip to main content
logo
USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
22.47
+0.81 (3.74%)
Nov 26, 2025, 4:00 PM EST - Market closed

CPXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202522.2922.4722.2522.4722.473.73%7,099
Nov 25, 202521.9621.9621.5221.6621.660.74%2,722
Nov 24, 202521.2421.5021.1921.5021.500.26%18,042
Nov 21, 202521.0821.4821.0821.4521.452.27%1,839
Nov 20, 202521.5221.5620.9620.9720.97-2.86%5,406
Nov 19, 202521.4221.6621.3421.5921.592.70%2,526
Nov 18, 202521.3521.3521.0221.0221.02-1.29%2,876
Nov 17, 202521.4821.5521.1021.2921.29-2.26%6,951
Nov 14, 202521.5422.0121.5421.7921.790.09%5,905
Nov 13, 202522.6322.6921.7421.7721.77-1.32%7,898
Nov 12, 202522.5122.6022.0222.0622.060.54%18,501
Nov 11, 202522.0022.0121.9221.9421.94-1.17%4,177
Nov 10, 202521.5922.3421.4722.2022.205.79%9,037
Nov 7, 202520.9421.0820.9420.9920.98-0.93%37,317
Nov 6, 202521.1321.2520.9821.1821.18-0.53%3,285
Nov 5, 202520.8721.3520.8521.3021.302.52%13,863
Nov 4, 202521.0121.1220.7720.7720.77-4.93%30,832
Nov 3, 202522.0622.0621.6321.8521.85-1.93%22,887
Oct 31, 202522.0822.4022.0022.2822.280.32%11,417
Oct 30, 202522.4222.4521.8222.2122.21-4.35%14,274
Oct 29, 202523.4723.7623.0023.2223.221.44%79,936
Oct 28, 202522.4022.9122.4022.8922.890.54%6,386
Oct 27, 202522.7922.9322.4422.7722.771.91%32,749
Oct 24, 202522.1722.4921.9622.3422.341.10%4,444
Oct 23, 202522.2322.3222.1022.1022.103.11%31,001
Oct 22, 202521.3721.4721.1421.4321.432.33%17,193
Oct 21, 202521.3121.3120.7520.9520.95-4.28%7,720
Oct 20, 202521.5821.8821.4221.8821.882.73%9,577
Oct 17, 202521.1421.3720.9121.3021.30-0.23%24,709
Oct 16, 202521.1121.4821.0821.3521.350.57%20,725
Oct 15, 202521.6221.6520.9521.2321.23-0.57%18,445
Oct 14, 202521.1821.6521.0321.3521.35-4.98%35,852
Oct 13, 202522.5322.8722.3022.4722.478.93%16,142
Oct 10, 202522.9022.9520.4020.6320.63-9.13%67,707
Oct 9, 202523.6223.6222.2522.7022.702.28%56,303
Oct 8, 202522.3222.3622.0922.1922.190.02%14,522
Oct 7, 202522.4822.5922.1322.1922.191.40%31,756
Oct 6, 202521.7521.9321.6721.8821.88-0.92%24,027
Oct 3, 202521.7922.4221.7922.0922.084.62%18,384
Oct 2, 202520.8721.1120.5621.1121.112.59%14,396
Oct 1, 202520.2220.6620.1520.5820.580.65%14,883
Sep 30, 202520.1220.4620.0320.4420.44-1.28%11,565
Sep 29, 202520.0320.7820.0320.7120.715.78%20,355
Sep 26, 202519.1819.6819.1319.5819.58-0.59%19,357
Sep 25, 202519.9219.9819.3819.7019.69-1.47%27,662
Sep 24, 202519.1720.1119.0719.9919.997.76%31,152
Sep 23, 202518.5618.6318.4518.5518.55-0.11%2,902
Sep 22, 202518.3818.5718.2618.5718.570.38%3,125
Sep 19, 202518.2918.5318.2618.5018.501.63%4,392
Sep 18, 202518.1818.2618.1018.2018.20-0.60%4,742