USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
24.83
-0.03 (-0.10%)
Apr 2, 2026, 4:00 PM EDT - Market closed
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.08 | 25.66 | 24.07 | 24.83 | 24.83 | -0.10% | 52,933 |
| Apr 1, 2026 | 24.70 | 25.04 | 24.53 | 24.85 | 24.85 | -0.08% | 55,059 |
| Mar 31, 2026 | 24.12 | 24.87 | 24.12 | 24.87 | 24.87 | 4.58% | 18,426 |
| Mar 30, 2026 | 23.83 | 23.85 | 23.55 | 23.78 | 23.78 | 1.32% | 14,375 |
| Mar 27, 2026 | 23.59 | 23.93 | 23.46 | 23.47 | 23.47 | 0.64% | 22,967 |
| Mar 26, 2026 | 23.82 | 24.01 | 23.32 | 23.32 | 23.32 | -2.87% | 10,026 |
| Mar 25, 2026 | 24.07 | 24.42 | 23.94 | 24.01 | 24.01 | 2.78% | 21,299 |
| Mar 24, 2026 | 23.02 | 23.54 | 22.95 | 23.36 | 23.36 | -1.02% | 17,213 |
| Mar 23, 2026 | 23.22 | 24.12 | 23.21 | 23.60 | 23.60 | 7.08% | 52,681 |
| Mar 20, 2026 | 22.98 | 23.19 | 22.04 | 22.04 | 22.04 | -7.90% | 25,955 |
| Mar 19, 2026 | 22.66 | 24.05 | 22.61 | 23.93 | 23.93 | 0.21% | 56,367 |
| Mar 18, 2026 | 24.54 | 24.80 | 23.80 | 23.88 | 23.88 | -8.70% | 153,674 |
| Mar 17, 2026 | 26.37 | 26.47 | 26.01 | 26.16 | 26.16 | -2.55% | 32,859 |
| Mar 16, 2026 | 26.64 | 26.99 | 26.48 | 26.84 | 26.84 | 4.56% | 40,924 |
| Mar 13, 2026 | 26.59 | 26.68 | 25.53 | 25.67 | 25.67 | -4.04% | 37,387 |
| Mar 12, 2026 | 27.15 | 27.19 | 26.73 | 26.75 | 26.75 | -3.08% | 23,802 |
| Mar 11, 2026 | 27.27 | 27.63 | 27.11 | 27.60 | 27.60 | -0.11% | 13,002 |
| Mar 10, 2026 | 27.63 | 27.93 | 27.51 | 27.63 | 27.63 | 1.32% | 71,479 |
| Mar 9, 2026 | 26.38 | 27.33 | 26.10 | 27.27 | 27.27 | 1.68% | 38,437 |
| Mar 6, 2026 | 26.63 | 26.87 | 26.36 | 26.82 | 26.82 | 0.30% | 51,735 |
| Mar 5, 2026 | 26.37 | 26.94 | 26.32 | 26.74 | 26.74 | -2.37% | 30,344 |
| Mar 4, 2026 | 27.31 | 27.61 | 27.15 | 27.39 | 27.39 | 1.82% | 32,599 |
| Mar 3, 2026 | 26.75 | 27.14 | 26.31 | 26.90 | 26.90 | -4.17% | 53,550 |
| Mar 2, 2026 | 28.08 | 28.19 | 27.73 | 28.07 | 28.07 | -2.91% | 94,962 |
| Feb 27, 2026 | 29.23 | 29.31 | 28.64 | 28.91 | 28.91 | 0.77% | 84,466 |
| Feb 26, 2026 | 28.65 | 28.90 | 28.16 | 28.69 | 28.69 | - | 44,021 |
| Feb 25, 2026 | 28.50 | 28.95 | 28.40 | 28.69 | 28.69 | 2.25% | 72,166 |
| Feb 24, 2026 | 27.80 | 28.30 | 27.75 | 28.06 | 28.06 | 3.73% | 54,633 |
| Feb 23, 2026 | 27.17 | 27.30 | 26.73 | 27.05 | 27.05 | -2.49% | 42,793 |
| Feb 20, 2026 | 26.77 | 27.77 | 26.69 | 27.74 | 27.74 | 3.55% | 97,658 |
| Feb 19, 2026 | 26.22 | 26.83 | 26.12 | 26.79 | 26.79 | -0.30% | 24,288 |
| Feb 18, 2026 | 26.40 | 27.12 | 26.40 | 26.87 | 26.87 | 3.63% | 55,312 |
| Feb 17, 2026 | 25.86 | 26.10 | 25.58 | 25.93 | 25.93 | -3.71% | 58,158 |
| Feb 13, 2026 | 26.88 | 27.27 | 26.51 | 26.93 | 26.93 | 0.49% | 80,577 |
| Feb 12, 2026 | 28.55 | 28.71 | 26.71 | 26.80 | 26.80 | -6.98% | 503,338 |
| Feb 11, 2026 | 28.91 | 28.91 | 28.15 | 28.81 | 28.81 | 2.49% | 60,382 |
| Feb 10, 2026 | 28.42 | 28.44 | 27.99 | 28.11 | 28.11 | -2.16% | 64,460 |
| Feb 9, 2026 | 28.05 | 28.82 | 28.03 | 28.73 | 28.73 | 2.90% | 60,281 |
| Feb 6, 2026 | 27.14 | 28.01 | 27.14 | 27.92 | 27.92 | 4.88% | 86,244 |
| Feb 5, 2026 | 27.31 | 27.50 | 26.57 | 26.62 | 26.62 | -4.79% | 118,832 |
| Feb 4, 2026 | 29.18 | 29.19 | 27.44 | 27.96 | 27.96 | -6.80% | 170,146 |
| Feb 3, 2026 | 29.61 | 30.00 | 29.29 | 30.00 | 30.00 | 8.97% | 171,155 |
| Feb 2, 2026 | 27.32 | 27.80 | 27.00 | 27.53 | 27.53 | -3.06% | 169,419 |
| Jan 30, 2026 | 29.45 | 29.87 | 26.80 | 28.40 | 28.40 | -11.91% | 1,022,937 |
| Jan 29, 2026 | 34.58 | 34.91 | 29.53 | 32.24 | 32.24 | 11.13% | 1,728,750 |
| Jan 28, 2026 | 28.58 | 29.21 | 28.31 | 29.01 | 29.01 | 1.15% | 146,158 |
| Jan 27, 2026 | 28.00 | 28.73 | 27.42 | 28.68 | 28.68 | -0.03% | 222,492 |
| Jan 26, 2026 | 29.50 | 29.63 | 28.43 | 28.69 | 28.69 | -0.10% | 405,293 |
| Jan 23, 2026 | 28.48 | 28.98 | 28.34 | 28.72 | 28.72 | 5.05% | 198,610 |
| Jan 22, 2026 | 26.97 | 27.52 | 26.70 | 27.34 | 27.34 | -0.18% | 129,626 |