USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
20.00
-3.92 (-16.38%)
Apr 4, 2025, 3:53 PM EDT - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 20.96 | 20.96 | 19.69 | 20.00 | 20.00 | -16.39% | 4,078 |
| Apr 3, 2025 | 24.56 | 24.62 | 23.92 | 23.92 | 23.92 | -9.26% | 6,700 |
| Apr 2, 2025 | 26.30 | 26.41 | 26.30 | 26.36 | 26.36 | 0.57% | 1,622 |
| Apr 1, 2025 | 26.10 | 26.21 | 26.00 | 26.21 | 26.21 | -0.68% | 1,536 |
| Mar 31, 2025 | 26.15 | 26.39 | 26.09 | 26.39 | 26.39 | -2.19% | 700 |
| Mar 28, 2025 | 27.48 | 27.50 | 26.98 | 26.98 | 26.98 | -0.41% | 1,200 |
| Mar 27, 2025 | 27.30 | 27.32 | 26.76 | 27.09 | 27.09 | -4.38% | 4,907 |
| Mar 26, 2025 | 28.97 | 28.99 | 28.27 | 28.33 | 28.33 | 0.78% | 4,344 |
| Mar 25, 2025 | 27.42 | 28.19 | 27.42 | 28.11 | 28.11 | 4.77% | 15,500 |
| Mar 24, 2025 | 27.20 | 27.20 | 26.83 | 26.83 | 26.83 | -0.48% | 1,719 |
| Mar 21, 2025 | 26.49 | 26.96 | 26.26 | 26.96 | 26.96 | -0.26% | 1,914 |
| Mar 20, 2025 | 26.45 | 27.09 | 26.45 | 27.03 | 27.03 | -0.37% | 4,500 |
| Mar 19, 2025 | 26.99 | 27.16 | 26.92 | 27.13 | 27.13 | 4.31% | 5,200 |
| Mar 18, 2025 | 25.75 | 26.01 | 25.70 | 26.01 | 26.01 | 1.01% | 1,600 |
| Mar 17, 2025 | 25.57 | 25.79 | 25.01 | 25.75 | 25.75 | 4.21% | 4,400 |
| Mar 14, 2025 | 24.79 | 24.79 | 24.71 | 24.71 | 24.71 | -1.55% | 304 |
| Mar 13, 2025 | 24.63 | 25.10 | 24.63 | 25.10 | 25.10 | 3.29% | 938 |
| Mar 12, 2025 | 24.76 | 24.88 | 24.30 | 24.30 | 24.30 | 2.06% | 5,428 |
| Mar 11, 2025 | 23.50 | 23.81 | 23.50 | 23.81 | 23.81 | 6.20% | 200 |
| Mar 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.65% | 100 |
| Mar 7, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.95% | 100 |
| Mar 6, 2025 | 24.11 | 24.24 | 23.73 | 23.73 | 23.73 | -1.12% | 2,400 |
| Mar 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10.45% | 100 |
| Mar 4, 2025 | 21.68 | 21.73 | 21.36 | 21.73 | 21.73 | -0.69% | 2,520 |
| Mar 3, 2025 | 22.44 | 22.44 | 21.83 | 21.88 | 21.88 | 1.44% | 442 |
| Feb 28, 2025 | 21.34 | 21.57 | 21.34 | 21.57 | 21.57 | -1.60% | 1,800 |
| Feb 27, 2025 | 22.21 | 22.21 | 21.92 | 21.92 | 21.92 | 0.74% | 1,442 |
| Feb 26, 2025 | 22.02 | 22.02 | 21.76 | 21.76 | 21.76 | 0.88% | 200 |
| Feb 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.37% | 12 |
| Feb 24, 2025 | 21.82 | 21.82 | 21.65 | 21.65 | 21.65 | -1.32% | 200 |
| Feb 21, 2025 | 22.40 | 22.40 | 21.94 | 21.94 | 21.94 | -2.88% | 2,324 |
| Feb 20, 2025 | 22.80 | 22.80 | 22.59 | 22.59 | 22.59 | 1.57% | 1,220 |
| Feb 19, 2025 | 22.36 | 22.36 | 22.24 | 22.24 | 22.24 | -0.45% | 102 |
| Feb 18, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -2.45% | 11 |
| Feb 14, 2025 | 23.23 | 23.23 | 22.86 | 22.90 | 22.90 | -5.84% | 502 |
| Feb 13, 2025 | 23.64 | 24.32 | 23.64 | 24.32 | 24.32 | 3.84% | 2,620 |
| Feb 12, 2025 | 22.76 | 23.42 | 22.76 | 23.42 | 23.42 | 4.65% | 1,266 |
| Feb 11, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -4.81% | 81 |
| Feb 10, 2025 | 23.27 | 23.57 | 23.27 | 23.51 | 23.51 | 4.91% | 2,642 |
| Feb 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 5.71% | 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 | 3.35% | 16 |
| Feb 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.01% | 6 |
| Feb 3, 2025 | 19.75 | 19.87 | 19.75 | 19.87 | 19.87 | 2.63% | 604 |
| Jan 31, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.47% | 5 |
| Jan 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.48% | 500 |
| Jan 29, 2025 | 19.66 | 19.66 | 19.56 | 19.56 | 19.56 | 1.40% | 101 |
| Jan 28, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.68% | 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 | -0.35% | 864 |