USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
25.65
-0.56 (-2.13%)
Jul 3, 2025, 1:00 PM - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.14% | 21 |
| Jul 2, 2025 | 26.02 | 26.21 | 26.02 | 26.21 | 26.21 | 4.10% | 393 |
| Jul 1, 2025 | 25.94 | 25.94 | 25.02 | 25.18 | 25.18 | -0.24% | 2,004 |
| Jun 30, 2025 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | -0.25% | 451 |
| Jun 27, 2025 | 24.85 | 25.33 | 24.85 | 25.30 | 25.30 | -0.23% | 971 |
| Jun 26, 2025 | 25.31 | 25.59 | 25.26 | 25.36 | 25.36 | 5.55% | 3,229 |
| Jun 25, 2025 | 23.86 | 24.08 | 23.86 | 24.03 | 24.03 | 1.06% | 874 |
| Jun 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.09% | 55 |
| Jun 23, 2025 | 23.95 | 23.96 | 23.76 | 23.76 | 23.76 | 2.54% | 877 |
| Jun 20, 2025 | 23.11 | 23.17 | 23.09 | 23.17 | 23.17 | -0.89% | 1,779 |
| Jun 18, 2025 | 23.19 | 23.38 | 23.19 | 23.38 | 23.38 | 2.54% | 221 |
| Jun 17, 2025 | 22.67 | 23.02 | 22.67 | 22.80 | 22.80 | -1.35% | 2,624 |
| Jun 16, 2025 | 23.22 | 23.23 | 23.11 | 23.11 | 23.11 | 3.04% | 2,560 |
| Jun 13, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -3.56% | 12 |
| Jun 12, 2025 | 23.13 | 23.26 | 23.13 | 23.26 | 23.26 | 2.02% | 153 |
| Jun 11, 2025 | 22.86 | 22.86 | 22.80 | 22.80 | 22.80 | -4.54% | 469 |
| Jun 10, 2025 | 23.80 | 23.89 | 23.80 | 23.88 | 23.88 | -0.05% | 654 |
| Jun 9, 2025 | 23.92 | 24.08 | 23.89 | 23.89 | 23.89 | 2.98% | 1,307 |
| Jun 6, 2025 | 24.25 | 24.25 | 23.20 | 23.20 | 23.20 | -3.24% | 1,688 |
| Jun 5, 2025 | 25.27 | 25.32 | 23.98 | 23.98 | 23.98 | 0.71% | 2,896 |
| Jun 4, 2025 | 23.83 | 23.85 | 23.81 | 23.81 | 23.81 | 1.31% | 692 |
| Jun 3, 2025 | 23.36 | 23.51 | 23.34 | 23.51 | 23.51 | 0.27% | 3,253 |
| Jun 2, 2025 | 23.64 | 23.72 | 23.44 | 23.44 | 23.44 | 6.79% | 599 |
| May 30, 2025 | 21.70 | 21.99 | 21.66 | 21.95 | 21.95 | 0.80% | 2,066 |
| May 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.07% | 51 |
| May 28, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.66% | 18 |
| May 27, 2025 | 22.65 | 22.66 | 22.39 | 22.39 | 22.39 | -4.83% | 1,227 |
| May 23, 2025 | 23.48 | 23.53 | 23.48 | 23.52 | 23.52 | 7.96% | 245 |
| May 22, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% | 8 |
| May 21, 2025 | 22.04 | 22.04 | 21.72 | 21.72 | 21.72 | -0.37% | 136 |
| May 20, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.60% | 658 |
| May 19, 2025 | 21.73 | 21.73 | 21.67 | 21.67 | 21.67 | 3.45% | 341 |
| May 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -4.22% | 42 |
| May 15, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.85% | 37 |
| May 14, 2025 | 21.82 | 21.82 | 21.47 | 21.47 | 21.47 | -2.89% | 611 |
| May 13, 2025 | 21.89 | 22.18 | 21.89 | 22.11 | 22.11 | 3.44% | 1,094 |
| May 12, 2025 | 21.11 | 21.38 | 21.11 | 21.38 | 21.38 | -0.80% | 1,495 |
| May 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.46% | 161 |
| May 8, 2025 | 21.30 | 21.30 | 21.03 | 21.03 | 21.03 | -1.10% | 258 |
| May 7, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -5.71% | 93 |
| May 6, 2025 | 22.56 | 22.58 | 22.55 | 22.55 | 22.55 | 2.29% | 522 |
| May 5, 2025 | 21.94 | 22.14 | 21.94 | 22.05 | 22.05 | 0.97% | 614 |
| May 2, 2025 | 21.83 | 21.84 | 21.83 | 21.84 | 21.84 | 1.98% | 504 |
| May 1, 2025 | 21.49 | 21.49 | 21.41 | 21.41 | 21.41 | 1.55% | 413 |
| Apr 30, 2025 | 21.00 | 21.09 | 20.96 | 21.09 | 21.09 | -10.01% | 2,435 |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -2.43% | 1,125 |
| Apr 28, 2025 | 23.97 | 24.02 | 23.97 | 24.02 | 24.02 | 0.63% | 1,125 |
| Apr 25, 2025 | 23.85 | 23.88 | 23.77 | 23.86 | 23.86 | -1.71% | 2,548 |
| Apr 24, 2025 | 23.91 | 24.28 | 23.81 | 24.28 | 24.28 | 1.88% | 1,087 |
| Apr 23, 2025 | 24.48 | 24.48 | 23.69 | 23.83 | 23.83 | -0.23% | 2,827 |