USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
22.08
+0.97 (4.62%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.79 | 22.42 | 21.79 | 22.09 | 22.09 | 4.62% | 18,336 |
| 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 |
| Aug 25, 2025 | 17.89 | 17.90 | 17.68 | 17.68 | 17.68 | 0.16% | 8,308 |
| Aug 22, 2025 | 17.50 | 17.75 | 17.50 | 17.65 | 17.65 | 0.40% | 7,249 |
| Aug 21, 2025 | 17.45 | 17.58 | 17.45 | 17.58 | 17.58 | 0.54% | 3,895 |
| Aug 20, 2025 | 17.39 | 17.54 | 17.39 | 17.49 | 17.49 | 0.59% | 3,451 |
| Aug 19, 2025 | 17.56 | 17.56 | 17.31 | 17.38 | 17.38 | -2.10% | 4,737 |
| Aug 18, 2025 | 17.59 | 17.75 | 17.56 | 17.75 | 17.75 | -0.38% | 2,757 |
| Aug 15, 2025 | 17.88 | 17.90 | 17.77 | 17.82 | 17.82 | -0.24% | 5,571 |
| Aug 14, 2025 | 17.55 | 17.94 | 17.55 | 17.86 | 17.86 | -0.03% | 16,459 |
| Aug 13, 2025 | 18.01 | 18.07 | 17.86 | 17.87 | 17.87 | -0.72% | 6,443 |
| Aug 12, 2025 | 17.90 | 18.16 | 17.88 | 18.00 | 18.00 | 2.72% | 23,958 |
| Aug 11, 2025 | 17.57 | 17.63 | 17.47 | 17.52 | 17.52 | -1.04% | 6,753 |
| Aug 8, 2025 | 17.39 | 17.82 | 17.39 | 17.71 | 17.71 | 2.67% | 23,486 |
| Aug 7, 2025 | 17.44 | 17.44 | 17.09 | 17.25 | 17.25 | 0.08% | 5,541 |
| Aug 6, 2025 | 17.28 | 17.28 | 17.09 | 17.23 | 17.23 | 1.60% | 10,628 |
| Aug 5, 2025 | 17.18 | 17.28 | 16.93 | 16.96 | 16.96 | -3.18% | 23,897 |
| Aug 4, 2025 | 17.55 | 17.69 | 17.30 | 17.52 | 17.52 | 0.38% | 27,951 |
| Aug 1, 2025 | 17.14 | 17.51 | 17.08 | 17.45 | 17.45 | 0.89% | 21,290 |
| Jul 31, 2025 | 18.50 | 18.50 | 16.90 | 17.30 | 17.30 | -9.38% | 82,772 |
| Jul 30, 2025 | 29.85 | 29.85 | 18.97 | 19.09 | 19.09 | -37.64% | 39,607 |
| Jul 29, 2025 | 30.64 | 30.65 | 30.18 | 30.61 | 30.61 | 1.24% | 3,729 |
| Jul 28, 2025 | 31.44 | 31.44 | 28.40 | 30.24 | 30.24 | -5.76% | 7,811 |
| Jul 25, 2025 | 32.00 | 32.27 | 31.75 | 32.09 | 32.09 | -1.38% | 2,096 |