USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
21.84
+0.27 (1.26%)
At close: Mar 3, 2025, 3:44 PM
21.88
+0.04 (0.18%)
After-hours: Mar 3, 2025, 4:10 PM EST
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.34 | 21.57 | 21.34 | 21.57 | 21.57 | -1.58% | 1,754 |
| Feb 27, 2025 | 22.21 | 22.21 | 21.92 | 21.92 | 21.92 | 0.71% | 1,442 |
| Feb 26, 2025 | 22.02 | 22.02 | 21.76 | 21.76 | 21.76 | 0.88% | 199 |
| Feb 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.36% | 12 |
| Feb 24, 2025 | 21.82 | 21.82 | 21.65 | 21.65 | 21.65 | -1.33% | 185 |
| Feb 21, 2025 | 22.40 | 22.40 | 21.94 | 21.94 | 21.94 | -2.87% | 2,324 |
| Feb 20, 2025 | 22.80 | 22.80 | 22.59 | 22.59 | 22.59 | 1.56% | 1,220 |
| Feb 19, 2025 | 22.36 | 22.36 | 22.24 | 22.24 | 22.24 | -0.43% | 102 |
| Feb 18, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -2.44% | 11 |
| Feb 14, 2025 | 23.23 | 23.23 | 22.86 | 22.90 | 22.90 | -5.87% | 502 |
| Feb 13, 2025 | 23.65 | 24.32 | 23.65 | 24.32 | 24.32 | 3.85% | 2,620 |
| Feb 12, 2025 | 22.76 | 23.42 | 22.76 | 23.42 | 23.42 | 4.67% | 1,266 |
| Feb 11, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -4.80% | 81 |
| Feb 10, 2025 | 23.27 | 23.57 | 23.27 | 23.51 | 23.51 | 4.88% | 2,642 |
| Feb 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 5.72% | 55 |
| Feb 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.19% | 243 |
| Feb 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.36% | 16 |
| Feb 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.02% | 6 |
| Feb 3, 2025 | 19.75 | 19.87 | 19.75 | 19.87 | 19.87 | 2.60% | 604 |
| Jan 31, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.43% | 5 |
| Jan 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.46% | 500 |
| Jan 29, 2025 | 19.66 | 19.66 | 19.56 | 19.56 | 19.56 | 1.39% | 101 |
| Jan 28, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.66% | 1 |
| Jan 27, 2025 | 19.13 | 19.16 | 19.13 | 19.16 | 19.16 | -3.28% | 250 |
| Jan 24, 2025 | 19.96 | 19.96 | 19.81 | 19.81 | 19.81 | -0.32% | 864 |
| Jan 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.38% | 2 |