USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
28.28
+0.74 (2.69%)
Jan 9, 2026, 4:00 PM EST - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.42 | 28.63 | 28.20 | 28.28 | 28.28 | 2.69% | 72,697 |
| Jan 8, 2026 | 27.02 | 27.54 | 26.47 | 27.54 | 27.54 | -1.11% | 74,694 |
| Jan 7, 2026 | 28.69 | 28.74 | 27.85 | 27.85 | 27.85 | -7.17% | 79,399 |
| Jan 6, 2026 | 29.82 | 30.18 | 29.71 | 30.00 | 30.00 | 2.42% | 96,812 |
| Jan 5, 2026 | 28.73 | 29.44 | 28.54 | 29.29 | 29.29 | 10.46% | 104,506 |
| Jan 2, 2026 | 26.77 | 26.77 | 26.30 | 26.52 | 26.52 | 0.17% | 36,256 |
| Dec 31, 2025 | 26.33 | 26.62 | 26.16 | 26.47 | 26.47 | -2.18% | 53,896 |
| Dec 30, 2025 | 26.92 | 27.46 | 26.53 | 27.06 | 27.06 | 6.24% | 103,390 |
| Dec 29, 2025 | 25.70 | 25.86 | 25.39 | 25.47 | 25.47 | -9.04% | 126,803 |
| Dec 26, 2025 | 27.67 | 28.30 | 27.56 | 28.00 | 28.00 | 9.53% | 79,973 |
| Dec 24, 2025 | 25.88 | 25.90 | 25.16 | 25.56 | 25.56 | 0.17% | 12,098 |
| Dec 23, 2025 | 25.65 | 25.65 | 25.07 | 25.52 | 25.52 | 1.88% | 20,288 |
| Dec 22, 2025 | 25.11 | 25.16 | 24.90 | 25.05 | 24.86 | 0.40% | 21,460 |
| Dec 19, 2025 | 25.18 | 25.38 | 24.86 | 24.95 | 24.76 | 2.29% | 11,147 |
| Dec 18, 2025 | 24.45 | 24.71 | 24.22 | 24.39 | 24.21 | - | 12,163 |
| Dec 17, 2025 | 24.29 | 24.53 | 24.23 | 24.39 | 24.21 | 2.14% | 12,338 |
| Dec 16, 2025 | 23.85 | 23.96 | 23.62 | 23.88 | 23.70 | -1.57% | 12,733 |
| Dec 15, 2025 | 24.68 | 24.69 | 24.15 | 24.26 | 24.08 | 2.36% | 15,969 |
| Dec 12, 2025 | 25.20 | 25.20 | 23.19 | 23.70 | 23.52 | -5.12% | 20,673 |
| Dec 11, 2025 | 24.55 | 25.18 | 24.48 | 24.98 | 24.79 | 3.65% | 31,874 |
| Dec 10, 2025 | 23.81 | 24.30 | 23.71 | 24.10 | 23.92 | 2.12% | 9,447 |
| Dec 9, 2025 | 23.62 | 23.71 | 23.47 | 23.60 | 23.42 | -3.45% | 90,564 |
| Dec 8, 2025 | 24.73 | 24.73 | 24.33 | 24.44 | 24.26 | -1.16% | 8,367 |
| Dec 5, 2025 | 24.42 | 24.85 | 24.40 | 24.73 | 24.55 | 3.91% | 13,491 |
| Dec 4, 2025 | 23.95 | 24.05 | 23.73 | 23.80 | 23.62 | -1.44% | 5,848 |
| Dec 3, 2025 | 24.10 | 24.47 | 23.94 | 24.15 | 23.97 | 5.44% | 24,597 |
| Dec 2, 2025 | 23.34 | 23.41 | 22.80 | 22.90 | 22.73 | -0.99% | 4,653 |
| Dec 1, 2025 | 23.58 | 23.58 | 23.07 | 23.13 | 22.96 | 0.30% | 27,853 |
| Nov 28, 2025 | 23.25 | 23.26 | 22.91 | 23.06 | 22.89 | 2.63% | 110,656 |
| Nov 26, 2025 | 22.29 | 22.47 | 22.25 | 22.47 | 22.30 | 3.73% | 7,112 |
| Nov 25, 2025 | 21.96 | 21.96 | 21.52 | 21.66 | 21.50 | 0.74% | 2,722 |
| Nov 24, 2025 | 21.24 | 21.50 | 21.19 | 21.50 | 21.34 | 0.26% | 18,042 |
| Nov 21, 2025 | 21.08 | 21.48 | 21.08 | 21.45 | 21.29 | 2.27% | 1,839 |
| Nov 20, 2025 | 21.52 | 21.56 | 20.96 | 20.97 | 20.81 | -2.86% | 5,406 |
| Nov 19, 2025 | 21.42 | 21.66 | 21.34 | 21.59 | 21.43 | 2.70% | 2,526 |
| Nov 18, 2025 | 21.35 | 21.35 | 21.02 | 21.02 | 20.86 | -1.29% | 2,876 |
| Nov 17, 2025 | 21.48 | 21.55 | 21.10 | 21.29 | 21.14 | -2.26% | 6,951 |
| Nov 14, 2025 | 21.54 | 22.01 | 21.54 | 21.79 | 21.62 | 0.09% | 5,905 |
| Nov 13, 2025 | 22.63 | 22.69 | 21.74 | 21.77 | 21.60 | -1.32% | 7,898 |
| Nov 12, 2025 | 22.51 | 22.60 | 22.02 | 22.06 | 21.90 | 0.54% | 18,501 |
| Nov 11, 2025 | 22.00 | 22.01 | 21.92 | 21.94 | 21.78 | -1.17% | 4,177 |
| Nov 10, 2025 | 21.59 | 22.34 | 21.47 | 22.20 | 22.04 | 5.79% | 9,037 |
| Nov 7, 2025 | 20.94 | 21.08 | 20.94 | 20.99 | 20.83 | -0.93% | 37,317 |
| Nov 6, 2025 | 21.13 | 21.25 | 20.98 | 21.18 | 21.03 | -0.53% | 3,285 |
| Nov 5, 2025 | 20.87 | 21.35 | 20.85 | 21.30 | 21.14 | 2.52% | 13,863 |
| Nov 4, 2025 | 21.01 | 21.12 | 20.77 | 20.77 | 20.62 | -4.93% | 30,832 |
| Nov 3, 2025 | 22.06 | 22.06 | 21.63 | 21.85 | 21.69 | -1.93% | 22,887 |
| Oct 31, 2025 | 22.08 | 22.40 | 22.00 | 22.28 | 22.11 | 0.32% | 11,417 |
| Oct 30, 2025 | 22.42 | 22.45 | 21.82 | 22.21 | 22.04 | -4.35% | 14,274 |
| Oct 29, 2025 | 23.47 | 23.76 | 23.00 | 23.22 | 23.05 | 1.44% | 79,936 |