USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
29.28
+1.05 (3.73%)
At close: Nov 9, 2026, 4:00 PM EST
29.28
0.00 (0.00%)
After-hours: Nov 9, 2026, 4:15 PM EST
CPXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 28.77 | 29.33 | 28.77 | 29.28 | 29.28 | 3.73% | 3,480 |
| Nov 6, 2026 | 28.19 | 28.33 | 27.97 | 28.23 | 28.23 | 1.98% | 12,401 |
| Nov 5, 2026 | 29.68 | 29.68 | 27.67 | 27.68 | 27.68 | -6.49% | 15,755 |
| Nov 4, 2026 | 29.55 | 29.88 | 29.45 | 29.60 | 29.60 | 0.32% | 13,967 |
| Nov 3, 2026 | 29.80 | 29.80 | 29.36 | 29.50 | 29.50 | -4.26% | 12,842 |
| Nov 2, 2026 | 31.08 | 31.08 | 30.76 | 30.82 | 30.82 | 1.80% | 7,307 |
| Oct 30, 2026 | 30.61 | 30.73 | 29.98 | 30.27 | 30.27 | -3.80% | 35,711 |
| Oct 29, 2026 | 31.20 | 31.50 | 31.00 | 31.47 | 31.47 | -2.60% | 4,627 |
| Oct 28, 2026 | 31.89 | 32.34 | 31.82 | 32.30 | 32.30 | 1.21% | 3,475 |
| Oct 27, 2026 | 31.71 | 31.93 | 31.71 | 31.92 | 31.92 | 3.17% | 3,307 |
| Oct 26, 2026 | 30.83 | 30.94 | 30.60 | 30.94 | 30.94 | 1.72% | 7,088 |
| Oct 23, 2026 | 30.23 | 30.67 | 30.15 | 30.42 | 30.41 | 2.95% | 6,703 |
| Oct 22, 2026 | 29.80 | 29.87 | 29.47 | 29.54 | 29.54 | -5.40% | 15,054 |
| Oct 21, 2026 | 31.07 | 31.44 | 30.94 | 31.23 | 31.23 | -0.90% | 4,229 |
| Oct 20, 2026 | 31.31 | 31.61 | 31.31 | 31.52 | 31.51 | 0.75% | 2,453 |
| Oct 19, 2026 | 31.00 | 31.43 | 30.85 | 31.28 | 31.28 | 0.40% | 2,872 |
| Oct 16, 2026 | 31.44 | 31.44 | 31.14 | 31.15 | 31.15 | 0.14% | 3,772 |
| Oct 15, 2026 | 31.01 | 31.18 | 30.72 | 31.11 | 31.11 | -1.02% | 20,686 |
| Oct 14, 2026 | 32.45 | 32.45 | 31.39 | 31.43 | 31.43 | -3.62% | 4,583 |
| Oct 13, 2026 | 32.78 | 32.83 | 32.50 | 32.61 | 32.61 | -1.03% | 9,164 |
| Oct 12, 2026 | 33.05 | 33.13 | 32.80 | 32.95 | 32.95 | 1.64% | 9,946 |
| Oct 9, 2026 | 32.52 | 32.54 | 32.32 | 32.42 | 32.42 | 4.18% | 7,812 |
| Oct 8, 2026 | 31.53 | 31.53 | 31.04 | 31.12 | 31.12 | -1.77% | 4,278 |
| Oct 7, 2026 | 31.69 | 32.16 | 31.68 | 31.68 | 31.68 | -1.00% | 6,039 |
| Oct 6, 2026 | 31.82 | 32.02 | 31.68 | 32.00 | 32.00 | 0.49% | 29,482 |
| Oct 5, 2026 | 31.55 | 31.88 | 31.55 | 31.84 | 31.84 | 1.87% | 3,253 |
| Oct 2, 2026 | 31.48 | 31.55 | 30.89 | 31.26 | 31.26 | -0.16% | 2,244 |
| Oct 1, 2026 | 31.11 | 31.31 | 30.81 | 31.31 | 31.31 | -1.01% | 8,884 |
| Sep 30, 2026 | 31.54 | 31.73 | 31.49 | 31.63 | 31.63 | -0.85% | 7,643 |
| Sep 29, 2026 | 31.61 | 31.93 | 31.51 | 31.90 | 31.90 | 1.20% | 5,982 |
| Sep 28, 2026 | 31.59 | 31.95 | 31.49 | 31.52 | 31.52 | -4.75% | 11,935 |
| Sep 25, 2026 | 32.64 | 33.15 | 32.64 | 33.09 | 33.09 | -0.04% | 4,711 |
| Sep 24, 2026 | 32.93 | 33.36 | 32.89 | 33.11 | 33.11 | 0.14% | 7,133 |
| Sep 23, 2026 | 33.40 | 33.40 | 32.85 | 33.06 | 33.06 | -4.09% | 19,658 |
| Sep 22, 2026 | 33.79 | 34.56 | 33.60 | 34.47 | 34.47 | 3.70% | 16,994 |
| Sep 21, 2026 | 33.49 | 33.49 | 32.94 | 33.24 | 33.24 | 1.90% | 23,548 |
| Sep 18, 2026 | 32.09 | 32.62 | 32.04 | 32.62 | 32.62 | 3.13% | 7,300 |
| Sep 17, 2026 | 31.77 | 32.07 | 31.49 | 31.63 | 31.63 | 5.71% | 13,173 |
| Sep 16, 2026 | 30.45 | 30.53 | 29.82 | 29.92 | 29.92 | -0.46% | 25,327 |
| Sep 15, 2026 | 29.81 | 30.17 | 29.75 | 30.06 | 30.06 | 2.02% | 8,934 |
| Sep 14, 2026 | 29.45 | 29.72 | 29.24 | 29.47 | 29.47 | -4.73% | 40,673 |
| Sep 11, 2026 | 30.94 | 31.11 | 30.89 | 30.93 | 30.93 | 0.97% | 7,510 |
| Sep 10, 2026 | 31.25 | 31.25 | 30.53 | 30.63 | 30.63 | -9.92% | 41,995 |
| Sep 9, 2026 | 33.82 | 34.40 | 33.60 | 34.00 | 34.00 | 2.35% | 38,371 |
| Sep 8, 2026 | 33.86 | 34.00 | 33.18 | 33.22 | 33.22 | 3.13% | 24,801 |
| Sep 4, 2026 | 32.20 | 32.38 | 32.07 | 32.21 | 32.21 | 0.04% | 4,841 |
| Sep 3, 2026 | 32.10 | 32.27 | 31.83 | 32.20 | 32.20 | 1.90% | 5,205 |
| Sep 2, 2026 | 31.68 | 31.85 | 31.55 | 31.60 | 31.60 | 2.77% | 4,805 |
| Sep 1, 2026 | 31.25 | 31.76 | 30.74 | 30.75 | 30.75 | -5.03% | 7,271 |
| Aug 31, 2026 | 32.37 | 32.38 | 32.20 | 32.38 | 32.38 | 1.61% | 6,917 |