United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
35.60
-0.37 (-1.03%)
Mar 5, 2026, 11:55 AM EST - Market open
CPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.35 | 35.72 | 35.23 | 35.57 | - | -1.11% | 200,266 |
| Mar 4, 2026 | 35.97 | 36.15 | 35.82 | 35.97 | 35.97 | 1.04% | 490,733 |
| Mar 3, 2026 | 35.52 | 35.80 | 35.22 | 35.60 | 35.60 | -2.17% | 1,845,747 |
| Mar 2, 2026 | 36.39 | 36.50 | 36.13 | 36.39 | 36.39 | -1.33% | 677,616 |
| Feb 27, 2026 | 37.14 | 37.17 | 36.75 | 36.88 | 36.88 | 0.41% | 548,291 |
| Feb 26, 2026 | 36.79 | 36.93 | 36.38 | 36.73 | 36.73 | -0.14% | 1,137,511 |
| Feb 25, 2026 | 36.65 | 36.96 | 36.55 | 36.78 | 36.78 | 1.32% | 747,720 |
| Feb 24, 2026 | 36.19 | 36.59 | 36.14 | 36.30 | 36.30 | 1.74% | 1,657,042 |
| Feb 23, 2026 | 35.79 | 35.88 | 35.43 | 35.68 | 35.68 | -1.35% | 618,963 |
| Feb 20, 2026 | 35.46 | 36.18 | 35.40 | 36.17 | 36.17 | 1.77% | 583,567 |
| Feb 19, 2026 | 35.15 | 35.56 | 35.01 | 35.54 | 35.54 | -0.11% | 917,773 |
| Feb 18, 2026 | 35.36 | 35.75 | 35.30 | 35.58 | 35.58 | 1.83% | 496,360 |
| Feb 17, 2026 | 34.85 | 35.03 | 34.64 | 34.94 | 34.94 | -1.74% | 1,290,863 |
| Feb 13, 2026 | 35.57 | 35.81 | 35.20 | 35.56 | 35.56 | 0.14% | 518,284 |
| Feb 12, 2026 | 36.65 | 36.75 | 35.42 | 35.51 | 35.51 | -3.51% | 2,221,126 |
| Feb 11, 2026 | 36.79 | 36.84 | 36.34 | 36.80 | 36.80 | 1.29% | 679,322 |
| Feb 10, 2026 | 36.53 | 36.55 | 36.25 | 36.33 | 36.33 | -1.20% | 547,515 |
| Feb 9, 2026 | 36.25 | 36.78 | 36.24 | 36.77 | 36.77 | 1.46% | 978,960 |
| Feb 6, 2026 | 35.72 | 36.24 | 35.68 | 36.24 | 36.24 | 2.84% | 860,069 |
| Feb 5, 2026 | 35.76 | 35.93 | 35.18 | 35.24 | 35.24 | -2.89% | 2,478,545 |
| Feb 4, 2026 | 36.96 | 37.01 | 35.85 | 36.29 | 36.29 | -3.18% | 1,356,071 |
| Feb 3, 2026 | 37.25 | 37.52 | 37.00 | 37.48 | 37.48 | 4.46% | 1,955,384 |
| Feb 2, 2026 | 35.68 | 36.04 | 35.50 | 35.88 | 35.88 | -1.51% | 1,972,500 |
| Jan 30, 2026 | 37.10 | 37.28 | 35.38 | 36.43 | 36.43 | -5.89% | 4,462,703 |
| Jan 29, 2026 | 40.35 | 40.44 | 37.03 | 38.71 | 38.71 | 5.25% | 9,253,825 |
| Jan 28, 2026 | 36.45 | 36.88 | 36.29 | 36.78 | 36.78 | 0.55% | 2,086,579 |
| Jan 27, 2026 | 36.05 | 36.59 | 35.72 | 36.58 | 36.58 | 0.11% | 1,854,928 |
| Jan 26, 2026 | 37.01 | 37.15 | 36.34 | 36.54 | 36.54 | 0.05% | 3,820,962 |
| Jan 23, 2026 | 36.34 | 36.68 | 36.24 | 36.52 | 36.52 | 2.41% | 2,504,422 |
| Jan 22, 2026 | 35.35 | 35.76 | 35.18 | 35.66 | 35.66 | -0.06% | 1,402,270 |
| Jan 21, 2026 | 35.94 | 36.00 | 35.21 | 35.68 | 35.68 | -0.08% | 1,636,136 |
| Jan 20, 2026 | 35.70 | 35.77 | 35.31 | 35.71 | 35.71 | -0.64% | 1,619,382 |
| Jan 16, 2026 | 35.76 | 35.94 | 35.46 | 35.94 | 35.94 | -2.26% | 1,917,249 |
| Jan 15, 2026 | 36.69 | 36.92 | 36.42 | 36.77 | 36.77 | -1.95% | 1,575,526 |
| Jan 14, 2026 | 37.35 | 37.51 | 36.92 | 37.50 | 37.50 | 1.65% | 1,815,693 |
| Jan 13, 2026 | 37.13 | 37.20 | 36.78 | 36.89 | 36.89 | 0.03% | 974,384 |
| Jan 12, 2026 | 36.48 | 37.08 | 36.48 | 36.88 | 36.88 | 2.02% | 1,720,458 |
| Jan 9, 2026 | 36.24 | 36.42 | 36.09 | 36.15 | 36.15 | 1.32% | 981,346 |
| Jan 8, 2026 | 35.35 | 35.69 | 34.98 | 35.68 | 35.68 | -0.64% | 874,203 |
| Jan 7, 2026 | 36.43 | 36.44 | 35.88 | 35.91 | 35.91 | -3.65% | 1,453,185 |
| Jan 6, 2026 | 37.08 | 37.35 | 37.02 | 37.27 | 37.27 | 1.36% | 1,301,043 |
| Jan 5, 2026 | 36.37 | 36.87 | 36.25 | 36.77 | 36.77 | 5.12% | 1,474,159 |
| Jan 2, 2026 | 35.12 | 35.12 | 34.76 | 34.98 | 34.98 | 0.06% | 820,419 |
| Dec 31, 2025 | 34.79 | 35.00 | 34.65 | 34.96 | 34.96 | -0.82% | 565,316 |
| Dec 30, 2025 | 35.17 | 35.55 | 34.92 | 35.25 | 35.25 | 3.13% | 1,387,432 |
| Dec 29, 2025 | 34.32 | 34.40 | 34.08 | 34.18 | 34.18 | -4.55% | 1,284,483 |
| Dec 26, 2025 | 35.56 | 36.09 | 35.52 | 35.81 | 35.81 | 4.71% | 2,219,035 |
| Dec 24, 2025 | 34.35 | 34.41 | 33.92 | 34.20 | 34.20 | 0.15% | 319,558 |
| Dec 23, 2025 | 34.21 | 34.21 | 33.80 | 34.15 | 34.15 | 1.25% | 818,788 |
| Dec 22, 2025 | 33.77 | 33.79 | 33.59 | 33.73 | 33.73 | 0.39% | 466,250 |
| Dec 19, 2025 | 33.83 | 34.01 | 33.54 | 33.60 | 33.60 | 1.02% | 783,894 |
| Dec 18, 2025 | 33.28 | 33.45 | 33.01 | 33.26 | 33.26 | 0.09% | 356,309 |
| Dec 17, 2025 | 33.22 | 33.34 | 33.12 | 33.23 | 33.23 | 1.03% | 375,358 |
| Dec 16, 2025 | 32.90 | 32.93 | 32.71 | 32.89 | 32.89 | -0.78% | 453,790 |
| Dec 15, 2025 | 33.45 | 33.47 | 33.08 | 33.15 | 33.15 | 0.97% | 541,919 |
| Dec 12, 2025 | 33.81 | 33.82 | 32.40 | 32.83 | 32.83 | -2.32% | 734,790 |
| Dec 11, 2025 | 33.28 | 33.76 | 33.20 | 33.61 | 33.61 | 1.63% | 782,151 |
| Dec 10, 2025 | 32.90 | 33.15 | 32.70 | 33.07 | 33.07 | 1.29% | 403,629 |
| Dec 9, 2025 | 32.64 | 32.77 | 32.53 | 32.65 | 32.65 | -1.77% | 644,033 |
| Dec 8, 2025 | 33.40 | 33.42 | 33.02 | 33.24 | 33.24 | -0.33% | 443,381 |
| Dec 5, 2025 | 33.13 | 33.51 | 33.13 | 33.35 | 33.35 | 1.55% | 609,588 |
| Dec 4, 2025 | 32.90 | 32.95 | 32.70 | 32.84 | 32.84 | -0.58% | 428,317 |
| Dec 3, 2025 | 32.96 | 33.28 | 32.87 | 33.03 | 33.03 | 2.77% | 1,108,428 |
| Dec 2, 2025 | 32.43 | 32.53 | 32.03 | 32.14 | 32.14 | -0.46% | 392,384 |
| Dec 1, 2025 | 32.57 | 32.62 | 32.23 | 32.29 | 32.29 | 0.03% | 524,058 |
| Nov 28, 2025 | 32.22 | 32.43 | 32.15 | 32.28 | 32.28 | 1.38% | 308,514 |
| Nov 26, 2025 | 31.63 | 31.84 | 31.52 | 31.84 | 31.84 | 2.12% | 235,285 |
| Nov 25, 2025 | 31.44 | 31.45 | 31.05 | 31.18 | 31.18 | 0.23% | 440,849 |
| Nov 24, 2025 | 30.91 | 31.13 | 30.84 | 31.11 | 31.11 | 0.13% | 369,178 |
| Nov 21, 2025 | 30.75 | 31.16 | 30.74 | 31.07 | 31.07 | 0.97% | 323,857 |
| Nov 20, 2025 | 31.21 | 31.24 | 30.67 | 30.77 | 30.77 | -1.16% | 399,249 |
| 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 |