United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
33.35
+0.51 (1.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
CPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.13 | 33.51 | 33.13 | 33.35 | 33.35 | 1.55% | 607,066 |
| Dec 4, 2025 | 32.90 | 32.95 | 32.70 | 32.84 | 32.84 | -0.58% | 428,299 |
| Dec 3, 2025 | 32.96 | 33.28 | 32.87 | 33.03 | 33.03 | 2.77% | 1,103,738 |
| Dec 2, 2025 | 32.43 | 32.53 | 32.03 | 32.14 | 32.14 | -0.46% | 392,000 |
| Dec 1, 2025 | 32.57 | 32.62 | 32.23 | 32.29 | 32.29 | 0.03% | 522,658 |
| Nov 28, 2025 | 32.22 | 32.43 | 32.15 | 32.28 | 32.28 | 1.38% | 306,516 |
| Nov 26, 2025 | 31.63 | 31.84 | 31.52 | 31.84 | 31.84 | 2.12% | 232,509 |
| Nov 25, 2025 | 31.44 | 31.45 | 31.05 | 31.18 | 31.18 | 0.23% | 440,757 |
| Nov 24, 2025 | 30.91 | 31.13 | 30.84 | 31.11 | 31.11 | 0.13% | 369,068 |
| Nov 21, 2025 | 30.75 | 31.16 | 30.74 | 31.07 | 31.07 | 0.97% | 323,248 |
| Nov 20, 2025 | 31.21 | 31.24 | 30.67 | 30.77 | 30.77 | -1.16% | 399,138 |
| Nov 19, 2025 | 31.04 | 31.23 | 30.96 | 31.13 | 31.13 | 1.07% | 258,766 |
| Nov 18, 2025 | 30.94 | 31.04 | 30.76 | 30.80 | 30.80 | -0.36% | 462,737 |
| Nov 17, 2025 | 31.05 | 31.20 | 30.76 | 30.91 | 30.91 | -1.31% | 249,397 |
| Nov 14, 2025 | 31.13 | 31.49 | 31.08 | 31.32 | 31.32 | 0.19% | 362,802 |
| Nov 13, 2025 | 31.85 | 31.92 | 31.18 | 31.26 | 31.26 | -0.76% | 296,564 |
| Nov 12, 2025 | 31.82 | 31.87 | 31.42 | 31.50 | 31.50 | 0.51% | 388,140 |
| Nov 11, 2025 | 31.44 | 31.49 | 31.28 | 31.34 | 31.34 | -0.85% | 364,338 |
| Nov 10, 2025 | 31.21 | 31.70 | 31.04 | 31.61 | 31.61 | 3.06% | 689,561 |
| Nov 7, 2025 | 30.78 | 30.81 | 30.65 | 30.67 | 30.67 | -0.52% | 363,330 |
| Nov 6, 2025 | 30.77 | 30.88 | 30.65 | 30.83 | 30.83 | -0.16% | 393,114 |
| Nov 5, 2025 | 30.62 | 30.97 | 30.57 | 30.88 | 30.88 | 1.15% | 847,410 |
| Nov 4, 2025 | 30.71 | 30.76 | 30.49 | 30.53 | 30.53 | -2.40% | 630,576 |
| Nov 3, 2025 | 31.54 | 31.54 | 31.06 | 31.28 | 31.28 | -0.79% | 595,817 |
| Oct 31, 2025 | 31.50 | 31.70 | 31.35 | 31.53 | 31.53 | -0.13% | 423,406 |
| Oct 30, 2025 | 31.74 | 31.76 | 31.17 | 31.57 | 31.57 | -1.96% | 771,369 |
| Oct 29, 2025 | 32.40 | 32.62 | 32.00 | 32.20 | 32.20 | 0.66% | 420,552 |
| Oct 28, 2025 | 31.81 | 32.02 | 31.64 | 31.99 | 31.99 | 0.28% | 725,797 |
| Oct 27, 2025 | 31.88 | 32.06 | 31.64 | 31.90 | 31.90 | 0.98% | 954,796 |
| Oct 24, 2025 | 31.52 | 31.80 | 31.34 | 31.59 | 31.59 | 0.57% | 402,194 |
| Oct 23, 2025 | 31.49 | 31.63 | 31.41 | 31.41 | 31.41 | 1.42% | 475,482 |
| Oct 22, 2025 | 30.87 | 31.00 | 30.67 | 30.97 | 30.97 | 1.41% | 322,050 |
| Oct 21, 2025 | 30.79 | 30.82 | 30.41 | 30.54 | 30.54 | -2.21% | 506,646 |
| Oct 20, 2025 | 31.03 | 31.28 | 30.89 | 31.23 | 31.23 | 1.33% | 430,174 |
| Oct 17, 2025 | 30.71 | 30.89 | 30.47 | 30.82 | 30.82 | -0.06% | 380,030 |
| Oct 16, 2025 | 30.70 | 30.98 | 30.64 | 30.84 | 30.84 | 0.33% | 507,024 |
| Oct 15, 2025 | 31.06 | 31.08 | 30.57 | 30.74 | 30.74 | -0.36% | 617,960 |
| Oct 14, 2025 | 30.73 | 31.10 | 30.60 | 30.85 | 30.85 | -2.34% | 1,040,033 |
| Oct 13, 2025 | 31.63 | 31.93 | 31.47 | 31.59 | 31.59 | 4.36% | 547,552 |
| Oct 10, 2025 | 31.91 | 31.91 | 30.01 | 30.27 | 30.27 | -4.42% | 1,449,161 |
| Oct 9, 2025 | 32.39 | 32.40 | 31.40 | 31.67 | 31.67 | 0.92% | 916,266 |
| Oct 8, 2025 | 31.46 | 31.51 | 31.26 | 31.38 | 31.38 | 0.26% | 463,219 |
| Oct 7, 2025 | 31.51 | 31.66 | 31.23 | 31.30 | 31.30 | 0.55% | 349,203 |
| Oct 6, 2025 | 31.04 | 31.20 | 31.00 | 31.13 | 31.13 | -0.61% | 530,921 |
| Oct 3, 2025 | 31.04 | 31.53 | 30.98 | 31.32 | 31.32 | 2.49% | 758,630 |
| Oct 2, 2025 | 30.44 | 30.56 | 30.17 | 30.56 | 30.56 | 1.36% | 308,592 |
| Oct 1, 2025 | 29.87 | 30.22 | 29.80 | 30.15 | 30.15 | 0.50% | 291,681 |
| Sep 30, 2025 | 29.84 | 30.09 | 29.75 | 30.00 | 30.00 | -0.96% | 805,447 |
| Sep 29, 2025 | 29.76 | 30.34 | 29.72 | 30.29 | 30.29 | 3.13% | 954,748 |
| Sep 26, 2025 | 29.15 | 29.49 | 29.05 | 29.37 | 29.37 | -0.47% | 338,750 |
| Sep 25, 2025 | 29.67 | 29.75 | 29.25 | 29.51 | 29.51 | -0.64% | 726,494 |
| Sep 24, 2025 | 29.09 | 29.85 | 29.02 | 29.70 | 29.70 | 3.77% | 814,283 |
| Sep 23, 2025 | 28.61 | 28.62 | 28.50 | 28.62 | 28.62 | - | 333,933 |
| Sep 22, 2025 | 28.47 | 28.66 | 28.37 | 28.62 | 28.62 | 0.14% | 280,060 |
| Sep 19, 2025 | 28.45 | 28.63 | 28.39 | 28.58 | 28.58 | 0.85% | 137,935 |
| Sep 18, 2025 | 28.31 | 28.37 | 28.20 | 28.34 | 28.34 | -0.28% | 133,082 |
| Sep 17, 2025 | 28.46 | 28.70 | 28.22 | 28.42 | 28.42 | -1.83% | 236,921 |
| Sep 16, 2025 | 28.95 | 29.04 | 28.84 | 28.95 | 28.95 | -0.28% | 214,710 |
| Sep 15, 2025 | 28.74 | 29.07 | 28.73 | 29.03 | 29.03 | 1.50% | 140,310 |
| Sep 12, 2025 | 28.59 | 28.77 | 28.57 | 28.60 | 28.60 | -0.69% | 171,271 |
| Sep 11, 2025 | 28.33 | 28.80 | 28.32 | 28.80 | 28.80 | 1.66% | 421,484 |
| Sep 10, 2025 | 28.24 | 28.45 | 28.23 | 28.33 | 28.33 | 0.71% | 317,526 |
| Sep 9, 2025 | 28.17 | 28.18 | 27.98 | 28.13 | 28.13 | 0.36% | 140,627 |
| Sep 8, 2025 | 27.97 | 28.10 | 27.95 | 28.03 | 28.03 | 0.32% | 466,194 |
| Sep 5, 2025 | 28.17 | 28.22 | 27.85 | 27.94 | 27.94 | -0.50% | 161,413 |
| Sep 4, 2025 | 28.16 | 28.24 | 28.02 | 28.08 | 28.08 | -0.99% | 126,772 |
| Sep 3, 2025 | 28.37 | 28.57 | 28.29 | 28.36 | 28.36 | -0.46% | 198,035 |
| Sep 2, 2025 | 28.08 | 28.55 | 27.96 | 28.49 | 28.49 | 1.28% | 257,237 |
| Aug 29, 2025 | 28.02 | 28.22 | 27.93 | 28.13 | 28.13 | 0.72% | 225,497 |
| Aug 28, 2025 | 27.79 | 28.06 | 27.71 | 27.93 | 27.93 | 0.98% | 144,174 |
| Aug 27, 2025 | 27.46 | 27.68 | 27.37 | 27.66 | 27.66 | -0.97% | 177,685 |
| Aug 26, 2025 | 27.91 | 27.94 | 27.78 | 27.93 | 27.93 | 0.25% | 153,163 |
| Aug 25, 2025 | 27.87 | 28.00 | 27.78 | 27.86 | 27.86 | 0.32% | 134,077 |
| Aug 22, 2025 | 27.77 | 27.92 | 27.69 | 27.77 | 27.77 | - | 416,678 |
| Aug 21, 2025 | 27.66 | 27.77 | 27.60 | 27.77 | 27.77 | 0.40% | 278,138 |
| Aug 20, 2025 | 27.57 | 27.74 | 27.55 | 27.66 | 27.66 | 0.33% | 154,216 |
| Aug 19, 2025 | 27.80 | 27.80 | 27.52 | 27.57 | 27.57 | -0.97% | 229,024 |
| Aug 18, 2025 | 27.83 | 27.94 | 27.70 | 27.84 | 27.84 | -0.29% | 481,220 |
| Aug 15, 2025 | 27.99 | 28.05 | 27.85 | 27.92 | 27.92 | -0.25% | 260,914 |
| Aug 14, 2025 | 27.84 | 28.03 | 27.69 | 27.99 | 27.99 | 0.14% | 169,942 |
| Aug 13, 2025 | 28.11 | 28.16 | 27.90 | 27.95 | 27.95 | -0.39% | 381,485 |
| Aug 12, 2025 | 27.95 | 28.20 | 27.93 | 28.06 | 28.06 | 1.34% | 445,411 |
| Aug 11, 2025 | 27.69 | 27.75 | 27.54 | 27.69 | 27.69 | -0.29% | 212,812 |
| Aug 8, 2025 | 27.66 | 27.95 | 27.58 | 27.77 | 27.77 | 1.06% | 523,578 |
| Aug 7, 2025 | 27.59 | 27.65 | 27.27 | 27.48 | 27.48 | 0.07% | 271,204 |
| Aug 6, 2025 | 27.45 | 27.54 | 27.34 | 27.46 | 27.46 | 0.92% | 339,270 |
| Aug 5, 2025 | 27.44 | 27.47 | 27.16 | 27.21 | 27.21 | -1.84% | 420,750 |
| Aug 4, 2025 | 27.67 | 27.81 | 27.49 | 27.72 | 27.72 | 0.54% | 605,477 |
| Aug 1, 2025 | 27.50 | 27.68 | 27.27 | 27.57 | 27.57 | 0.44% | 801,014 |
| Jul 31, 2025 | 27.14 | 27.66 | 27.08 | 27.45 | 27.45 | -2.80% | 2,420,511 |
| Jul 30, 2025 | 34.71 | 35.94 | 28.19 | 28.24 | 28.24 | -19.31% | 3,275,563 |
| Jul 29, 2025 | 35.00 | 35.25 | 34.74 | 35.00 | 35.00 | 0.60% | 157,566 |
| Jul 28, 2025 | 35.55 | 35.66 | 33.71 | 34.79 | 34.79 | -2.93% | 400,139 |
| Jul 25, 2025 | 35.81 | 35.99 | 35.52 | 35.84 | 35.84 | -0.91% | 166,948 |
| Jul 24, 2025 | 36.13 | 36.29 | 35.86 | 36.17 | 36.17 | 0.19% | 218,326 |
| Jul 23, 2025 | 36.33 | 36.69 | 35.87 | 36.10 | 36.10 | 1.69% | 202,513 |
| Jul 22, 2025 | 35.15 | 35.56 | 34.87 | 35.50 | 35.50 | 1.60% | 319,754 |
| Jul 21, 2025 | 34.87 | 34.95 | 34.66 | 34.94 | 34.94 | 0.81% | 210,348 |
| Jul 18, 2025 | 34.43 | 34.75 | 34.30 | 34.66 | 34.66 | 1.49% | 241,599 |
| Jul 17, 2025 | 34.03 | 34.23 | 33.92 | 34.15 | 34.15 | -0.09% | 128,561 |