USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
21.38
-0.17 (-0.80%)
At close: May 12, 2025, 4:00 PM
21.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CPXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.11 | 21.38 | 21.11 | 21.38 | 21.38 | -0.80% | 1,492 |
| 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 |
| Apr 22, 2025 | 23.44 | 23.89 | 23.44 | 23.89 | 23.89 | 4.65% | 1,459 |
| Apr 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.50% | 7 |
| Apr 17, 2025 | 21.82 | 22.74 | 21.82 | 22.49 | 22.49 | 0.84% | 1,753 |
| Apr 16, 2025 | 21.66 | 22.30 | 21.66 | 22.30 | 22.30 | 2.52% | 723 |
| Apr 15, 2025 | 21.80 | 21.87 | 21.75 | 21.75 | 21.75 | -2.67% | 4,201 |
| Apr 14, 2025 | 21.54 | 22.35 | 21.28 | 22.35 | 22.35 | 5.87% | 1,767 |
| Apr 11, 2025 | 20.32 | 21.11 | 20.32 | 21.11 | 21.11 | 8.17% | 1,800 |
| Apr 10, 2025 | 19.30 | 20.08 | 19.16 | 19.52 | 19.52 | -1.95% | 8,469 |
| Apr 9, 2025 | 17.96 | 19.90 | 17.42 | 19.90 | 19.90 | 14.94% | 5,492 |
| Apr 8, 2025 | 18.17 | 18.17 | 17.32 | 17.32 | 17.32 | -7.18% | 1,597 |
| Apr 7, 2025 | 18.70 | 20.16 | 18.00 | 18.66 | 18.66 | -6.71% | 15,930 |
| Apr 4, 2025 | 20.96 | 20.96 | 19.69 | 20.00 | 20.00 | -16.38% | 4,079 |
| Apr 3, 2025 | 24.56 | 24.62 | 23.92 | 23.92 | 23.92 | -9.28% | 6,675 |
| Apr 2, 2025 | 26.30 | 26.41 | 26.30 | 26.36 | 26.36 | 0.60% | 1,622 |
| Apr 1, 2025 | 26.10 | 26.21 | 26.00 | 26.21 | 26.21 | -0.69% | 1,536 |
| Mar 31, 2025 | 26.15 | 26.39 | 26.09 | 26.39 | 26.39 | -2.21% | 686 |
| Mar 28, 2025 | 27.48 | 27.50 | 26.98 | 26.98 | 26.98 | -0.41% | 1,165 |
| Mar 27, 2025 | 27.30 | 27.32 | 26.76 | 27.09 | 27.09 | -4.35% | 4,907 |
| Mar 26, 2025 | 28.97 | 28.99 | 28.27 | 28.33 | 28.33 | 0.76% | 4,344 |
| Mar 25, 2025 | 27.42 | 28.19 | 27.42 | 28.11 | 28.11 | 4.77% | 15,464 |
| Mar 24, 2025 | 27.20 | 27.20 | 26.83 | 26.83 | 26.83 | -0.45% | 1,719 |
| Mar 21, 2025 | 26.49 | 26.96 | 26.26 | 26.96 | 26.96 | -0.29% | 1,914 |
| Mar 20, 2025 | 26.45 | 27.09 | 26.45 | 27.03 | 27.03 | -0.34% | 4,495 |
| Mar 19, 2025 | 26.99 | 27.16 | 26.92 | 27.13 | 27.13 | 4.27% | 5,192 |
| Mar 18, 2025 | 25.75 | 26.01 | 25.70 | 26.01 | 26.01 | 1.04% | 1,600 |
| Mar 17, 2025 | 25.57 | 25.79 | 25.01 | 25.75 | 25.75 | 4.18% | 4,365 |
| Mar 14, 2025 | 24.79 | 24.79 | 24.71 | 24.71 | 24.71 | -1.54% | 304 |
| Mar 13, 2025 | 24.63 | 25.10 | 24.63 | 25.10 | 25.10 | 3.28% | 938 |
| Mar 12, 2025 | 24.76 | 24.88 | 24.30 | 24.30 | 24.30 | 2.07% | 5,428 |
| Mar 11, 2025 | 23.50 | 23.81 | 23.50 | 23.81 | 23.81 | 6.20% | 156 |
| Mar 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.65% | 10 |
| Mar 7, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.94% | 19 |
| Mar 6, 2025 | 24.11 | 24.24 | 23.73 | 23.73 | 23.73 | -1.15% | 2,353 |
| Mar 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10.44% | 8 |
| Mar 4, 2025 | 21.68 | 21.73 | 21.36 | 21.73 | 21.73 | -0.67% | 2,520 |
| Mar 3, 2025 | 22.44 | 22.44 | 21.83 | 21.88 | 21.88 | 1.44% | 442 |