USCF Daily Target 2X Copper Index ETF (CPXR)

CPXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.15	32.00	31.01	31.97	31.97	2.74%	22,958
Jun 11, 2026	29.66	31.19	29.66	31.12	31.12	5.91%	19,472
Jun 10, 2026	30.16	30.52	29.33	29.38	29.38	-4.14%	5,916
Jun 9, 2026	31.49	31.53	30.26	30.65	30.65	0.17%	13,711
Jun 8, 2026	30.93	31.02	30.50	30.60	30.60	2.48%	9,632
Jun 5, 2026	30.94	30.94	29.80	29.86	29.86	-8.29%	54,483
Jun 4, 2026	32.69	32.69	32.49	32.56	32.56	1.15%	4,304
Jun 3, 2026	32.79	33.18	32.08	32.19	32.19	-5.10%	19,290
Jun 2, 2026	33.87	34.22	33.70	33.92	33.92	2.98%	39,346
Jun 1, 2026	32.19	33.09	32.01	32.94	32.94	5.56%	35,033
May 29, 2026	31.22	31.42	31.00	31.21	31.20	-0.69%	11,598
May 28, 2026	30.68	31.54	30.61	31.42	31.42	2.60%	18,462
May 27, 2026	31.00	31.03	30.45	30.63	30.63	-2.56%	9,572
May 26, 2026	31.39	31.49	31.12	31.43	31.43	0.48%	60,918
May 22, 2026	30.81	31.36	30.60	31.28	31.28	1.66%	30,296
May 21, 2026	29.96	30.99	29.86	30.77	30.77	0.03%	18,495
May 20, 2026	30.04	30.76	29.96	30.76	30.76	4.70%	17,412
May 19, 2026	29.33	29.59	29.13	29.38	29.38	-3.83%	14,263
May 18, 2026	30.31	30.60	30.22	30.55	30.55	1.29%	16,677
May 15, 2026	30.25	30.53	30.09	30.16	30.16	-9.18%	74,098
May 14, 2026	33.39	33.51	32.97	33.21	33.21	-1.07%	48,759
May 13, 2026	33.98	34.48	33.33	33.57	33.57	-1.03%	117,945
May 12, 2026	32.30	33.93	32.23	33.92	33.92	5.28%	141,618
May 11, 2026	31.97	32.39	31.77	32.22	32.22	5.95%	90,258
May 8, 2026	30.32	30.53	30.20	30.41	30.41	4.57%	53,457
May 7, 2026	29.78	29.85	28.95	29.08	29.08	-0.75%	32,215
May 6, 2026	29.19	29.44	29.15	29.30	29.30	6.76%	43,048
May 5, 2026	27.68	27.74	27.45	27.45	27.45	4.00%	9,900
May 4, 2026	26.76	26.88	26.06	26.39	26.39	-3.56%	17,454
May 1, 2026	27.27	27.82	27.27	27.36	27.36	-1.46%	47,223
Apr 30, 2026	27.21	27.86	27.21	27.77	27.77	2.67%	3,876
Apr 29, 2026	27.23	27.35	26.92	27.05	27.05	-1.46%	7,849
Apr 28, 2026	27.40	27.59	27.34	27.45	27.45	-3.56%	13,521
Apr 27, 2026	28.34	28.53	28.22	28.46	28.46	-0.05%	6,025
Apr 24, 2026	28.45	28.60	28.42	28.48	28.48	-0.40%	11,618
Apr 23, 2026	28.81	29.20	28.34	28.59	28.59	-3.23%	24,730
Apr 22, 2026	28.72	29.60	28.67	29.54	29.54	5.40%	33,778
Apr 21, 2026	28.74	28.85	27.94	28.03	28.03	-2.03%	22,118
Apr 20, 2026	28.83	28.91	28.52	28.61	28.61	-1.24%	15,052
Apr 17, 2026	29.03	29.38	28.94	28.97	28.97	1.72%	32,676
Apr 16, 2026	29.06	29.08	28.48	28.48	28.48	-1.89%	22,326
Apr 15, 2026	29.07	29.14	28.83	29.03	29.03	-0.10%	31,618
Apr 14, 2026	28.86	29.10	28.84	29.06	29.06	2.79%	29,399
Apr 13, 2026	27.00	28.40	27.00	28.27	28.27	4.55%	27,665
Apr 10, 2026	27.19	27.52	26.93	27.04	27.04	4.00%	26,615
Apr 9, 2026	26.05	26.17	25.81	26.00	26.00	-0.15%	15,908
Apr 8, 2026	25.99	26.17	25.84	26.04	26.04	6.59%	25,064
Apr 7, 2026	24.53	24.58	24.10	24.43	24.43	-1.09%	14,297
Apr 6, 2026	24.85	24.85	24.44	24.70	24.70	-0.50%	12,443
Apr 2, 2026	24.08	25.66	24.07	24.83	24.83	-0.10%	52,990

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.