USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
20.77
-1.08 (-4.93%)
At close: Nov 4, 2025, 4:00 PM EST
20.77
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.01 | 21.12 | 20.77 | 20.77 | 20.77 | -4.93% | 30,832 |
| Nov 3, 2025 | 22.06 | 22.06 | 21.63 | 21.85 | 21.85 | -1.93% | 22,887 |
| Oct 31, 2025 | 22.08 | 22.40 | 22.00 | 22.28 | 22.28 | 0.32% | 11,417 |
| Oct 30, 2025 | 22.42 | 22.45 | 21.82 | 22.21 | 22.21 | -4.35% | 14,274 |
| Oct 29, 2025 | 23.47 | 23.76 | 23.00 | 23.22 | 23.22 | 1.44% | 79,936 |
| Oct 28, 2025 | 22.40 | 22.91 | 22.40 | 22.89 | 22.89 | 0.54% | 6,386 |
| Oct 27, 2025 | 22.79 | 22.93 | 22.44 | 22.77 | 22.77 | 1.91% | 32,749 |
| Oct 24, 2025 | 22.17 | 22.49 | 21.96 | 22.34 | 22.34 | 1.10% | 4,444 |
| Oct 23, 2025 | 22.23 | 22.32 | 22.10 | 22.10 | 22.10 | 3.11% | 31,001 |
| Oct 22, 2025 | 21.37 | 21.47 | 21.14 | 21.43 | 21.43 | 2.33% | 17,193 |
| Oct 21, 2025 | 21.31 | 21.31 | 20.75 | 20.95 | 20.95 | -4.28% | 7,720 |
| Oct 20, 2025 | 21.58 | 21.88 | 21.42 | 21.88 | 21.88 | 2.73% | 9,577 |
| Oct 17, 2025 | 21.14 | 21.37 | 20.91 | 21.30 | 21.30 | -0.23% | 24,709 |
| Oct 16, 2025 | 21.11 | 21.48 | 21.08 | 21.35 | 21.35 | 0.57% | 20,725 |
| Oct 15, 2025 | 21.62 | 21.65 | 20.95 | 21.23 | 21.23 | -0.57% | 18,445 |
| Oct 14, 2025 | 21.18 | 21.65 | 21.03 | 21.35 | 21.35 | -4.98% | 35,852 |
| Oct 13, 2025 | 22.53 | 22.87 | 22.30 | 22.47 | 22.47 | 8.93% | 16,142 |
| Oct 10, 2025 | 22.90 | 22.95 | 20.40 | 20.63 | 20.63 | -9.13% | 67,707 |
| Oct 9, 2025 | 23.62 | 23.62 | 22.25 | 22.70 | 22.70 | 2.28% | 56,303 |
| Oct 8, 2025 | 22.32 | 22.36 | 22.09 | 22.19 | 22.19 | 0.02% | 14,522 |
| Oct 7, 2025 | 22.48 | 22.59 | 22.13 | 22.19 | 22.19 | 1.40% | 31,756 |
| Oct 6, 2025 | 21.75 | 21.93 | 21.67 | 21.88 | 21.88 | -0.92% | 24,027 |
| Oct 3, 2025 | 21.79 | 22.42 | 21.79 | 22.09 | 22.09 | 4.62% | 18,384 |
| Oct 2, 2025 | 20.87 | 21.11 | 20.56 | 21.11 | 21.11 | 2.59% | 14,396 |
| Oct 1, 2025 | 20.22 | 20.66 | 20.15 | 20.58 | 20.58 | 0.65% | 14,883 |
| Sep 30, 2025 | 20.12 | 20.46 | 20.03 | 20.44 | 20.44 | -1.28% | 11,565 |
| Sep 29, 2025 | 20.03 | 20.78 | 20.03 | 20.71 | 20.71 | 5.78% | 20,355 |
| Sep 26, 2025 | 19.18 | 19.68 | 19.13 | 19.58 | 19.58 | -0.59% | 19,357 |
| Sep 25, 2025 | 19.92 | 19.98 | 19.38 | 19.70 | 19.70 | -1.47% | 27,662 |
| Sep 24, 2025 | 19.17 | 20.11 | 19.07 | 19.99 | 19.99 | 7.76% | 31,152 |
| Sep 23, 2025 | 18.56 | 18.63 | 18.45 | 18.55 | 18.55 | -0.11% | 2,902 |
| Sep 22, 2025 | 18.38 | 18.57 | 18.26 | 18.57 | 18.57 | 0.38% | 3,125 |
| Sep 19, 2025 | 18.29 | 18.53 | 18.26 | 18.50 | 18.50 | 1.63% | 4,392 |
| Sep 18, 2025 | 18.18 | 18.26 | 18.10 | 18.20 | 18.20 | -0.60% | 4,742 |
| Sep 17, 2025 | 18.52 | 18.64 | 18.07 | 18.31 | 18.31 | -3.42% | 5,333 |
| Sep 16, 2025 | 18.97 | 19.08 | 18.91 | 18.96 | 18.96 | -0.92% | 4,807 |
| Sep 15, 2025 | 18.79 | 19.18 | 18.74 | 19.14 | 19.14 | 2.94% | 4,123 |
| Sep 12, 2025 | 18.59 | 18.80 | 18.59 | 18.59 | 18.59 | -1.17% | 3,852 |
| Sep 11, 2025 | 18.26 | 18.81 | 18.26 | 18.81 | 18.81 | 3.30% | 7,603 |
| Sep 10, 2025 | 18.12 | 18.33 | 18.12 | 18.21 | 18.21 | 1.26% | 9,002 |
| Sep 9, 2025 | 18.01 | 18.04 | 17.96 | 17.98 | 17.98 | 0.22% | 4,654 |
| Sep 8, 2025 | 17.88 | 17.97 | 17.87 | 17.94 | 17.94 | 1.18% | 2,531 |
| Sep 5, 2025 | 17.96 | 17.97 | 17.72 | 17.73 | 17.73 | -1.23% | 5,956 |
| Sep 4, 2025 | 18.10 | 18.11 | 17.87 | 17.95 | 17.95 | -1.79% | 7,077 |
| Sep 3, 2025 | 18.37 | 18.47 | 18.25 | 18.28 | 18.28 | -0.93% | 16,821 |
| Sep 2, 2025 | 17.97 | 18.50 | 17.88 | 18.45 | 18.45 | 2.36% | 12,274 |
| Aug 29, 2025 | 17.86 | 18.06 | 17.84 | 18.03 | 18.03 | 1.31% | 2,351 |
| Aug 28, 2025 | 17.62 | 17.82 | 17.57 | 17.80 | 17.80 | 2.29% | 17,043 |
| Aug 27, 2025 | 17.21 | 17.40 | 17.02 | 17.40 | 17.40 | -2.02% | 5,198 |
| Aug 26, 2025 | 17.69 | 17.78 | 17.67 | 17.76 | 17.76 | 0.44% | 2,632 |