USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
18.59
-0.22 (-1.18%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 32.43 | 32.54 | 32.26 | 32.54 | 32.54 | 0.31% | 1,178 |
| Jul 23, 2025 | 33.36 | 33.36 | 32.34 | 32.44 | 32.44 | 3.26% | 9,985 |
| Jul 22, 2025 | 30.69 | 31.41 | 30.50 | 31.41 | 31.41 | 3.24% | 3,315 |
| Jul 21, 2025 | 30.01 | 30.43 | 30.01 | 30.43 | 30.43 | 1.97% | 2,968 |
| Jul 18, 2025 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | 2.65% | 561 |
| Jul 17, 2025 | 28.81 | 29.12 | 28.78 | 29.07 | 29.07 | -0.15% | 3,183 |
| Jul 16, 2025 | 29.11 | 29.27 | 28.73 | 29.11 | 29.11 | -1.41% | 8,333 |
| Jul 15, 2025 | 29.27 | 29.53 | 29.11 | 29.53 | 29.53 | 0.85% | 789 |
| Jul 14, 2025 | 28.79 | 29.55 | 28.76 | 29.28 | 29.28 | -1.76% | 3,573 |
| Jul 11, 2025 | 29.42 | 30.20 | 29.32 | 29.81 | 29.81 | -1.44% | 6,993 |
| Jul 10, 2025 | 30.23 | 30.28 | 29.69 | 30.24 | 30.24 | 3.10% | 3,723 |
| Jul 9, 2025 | 29.92 | 29.92 | 28.78 | 29.33 | 29.33 | 1.90% | 2,695 |
| Jul 8, 2025 | 24.45 | 32.18 | 24.45 | 28.79 | 28.79 | 17.85% | 22,272 |
| Jul 7, 2025 | 24.33 | 24.43 | 24.33 | 24.43 | 24.43 | -4.78% | 287 |
| Jul 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.14% | 21 |