Skip to main content
USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
26.69
-0.05 (-0.19%)
Mar 6, 2026, 2:31 PM EST - Market open

CPXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.6326.8526.3626.65--0.34%26,517
Mar 5, 202626.3726.9426.3226.7426.74-2.37%30,344
Mar 4, 202627.3127.6127.1527.3927.391.82%32,599
Mar 3, 202626.7527.1426.3126.9026.90-4.17%53,550
Mar 2, 202628.0828.1927.7328.0728.07-2.91%94,962
Feb 27, 202629.2329.3128.6428.9128.910.77%84,466
Feb 26, 202628.6528.9028.1628.6928.69-44,021
Feb 25, 202628.5028.9528.4028.6928.692.25%72,166
Feb 24, 202627.8028.3027.7528.0628.063.73%54,633
Feb 23, 202627.1727.3026.7327.0527.05-2.49%42,793
Feb 20, 202626.7727.7726.6927.7427.743.55%97,658
Feb 19, 202626.2226.8326.1226.7926.79-0.30%24,288
Feb 18, 202626.4027.1226.4026.8726.873.63%55,312
Feb 17, 202625.8626.1025.5825.9325.93-3.71%58,158
Feb 13, 202626.8827.2726.5126.9326.930.49%80,577
Feb 12, 202628.5528.7126.7126.8026.80-6.98%503,338
Feb 11, 202628.9128.9128.1528.8128.812.49%60,382
Feb 10, 202628.4228.4427.9928.1128.11-2.16%64,460
Feb 9, 202628.0528.8228.0328.7328.732.90%60,281
Feb 6, 202627.1428.0127.1427.9227.924.88%86,244
Feb 5, 202627.3127.5026.5726.6226.62-4.79%118,832
Feb 4, 202629.1829.1927.4427.9627.96-6.80%170,146
Feb 3, 202629.6130.0029.2930.0030.008.97%171,155
Feb 2, 202627.3227.8027.0027.5327.53-3.06%169,419
Jan 30, 202629.4529.8726.8028.4028.40-11.91%1,022,937
Jan 29, 202634.5834.9129.5332.2432.2411.13%1,728,750
Jan 28, 202628.5829.2128.3129.0129.011.15%146,158
Jan 27, 202628.0028.7327.4228.6828.68-0.03%222,492
Jan 26, 202629.5029.6328.4328.6928.69-0.10%405,293
Jan 23, 202628.4828.9828.3428.7228.725.05%198,610
Jan 22, 202626.9727.5226.7027.3427.34-0.18%129,626
Jan 21, 202627.8427.9326.8127.3927.39-0.36%113,270
Jan 20, 202627.3927.5926.9127.4927.49-1.15%245,507
Jan 16, 202627.5627.8827.1327.8127.81-4.30%145,969
Jan 15, 202628.9429.4328.6929.0629.06-3.84%246,466
Jan 14, 202630.1530.3529.5130.2230.222.75%122,510
Jan 13, 202629.8029.8929.2829.4129.410.03%135,206
Jan 12, 202628.8529.6628.8229.4029.403.96%142,642
Jan 9, 202628.4228.6328.2028.2828.282.69%72,697
Jan 8, 202627.0227.5426.4727.5427.54-1.11%74,694
Jan 7, 202628.6928.7427.8527.8527.85-7.17%79,399
Jan 6, 202629.8230.1829.7130.0030.002.42%96,812
Jan 5, 202628.7329.4428.5429.2929.2910.46%104,506
Jan 2, 202626.7726.7726.3026.5226.520.17%36,256
Dec 31, 202526.3326.6226.1626.4726.47-2.18%53,896
Dec 30, 202526.9227.4626.5327.0627.066.24%103,390
Dec 29, 202525.7025.8625.3925.4725.47-9.04%126,803
Dec 26, 202527.6728.3027.5628.0028.009.53%79,973
Dec 24, 202525.8825.9025.1625.5625.560.17%12,098
Dec 23, 202525.6525.6525.0725.5225.521.88%20,288
Dec 22, 202525.1125.1624.9025.0524.860.40%21,460
Dec 19, 202525.1825.3824.8624.9524.762.29%11,147
Dec 18, 202524.4524.7124.2224.3924.21-12,163
Dec 17, 202524.2924.5324.2324.3924.212.14%12,338
Dec 16, 202523.8523.9623.6223.8823.70-1.57%12,733
Dec 15, 202524.6824.6924.1524.2624.082.36%15,969
Dec 12, 202525.2025.2023.1923.7023.52-5.12%20,673
Dec 11, 202524.5525.1824.4824.9824.793.65%31,874
Dec 10, 202523.8124.3023.7124.1023.922.12%9,447
Dec 9, 202523.6223.7123.4723.6023.42-3.45%90,564
Dec 8, 202524.7324.7324.3324.4424.26-1.16%8,367
Dec 5, 202524.4224.8524.4024.7324.553.91%13,491
Dec 4, 202523.9524.0523.7323.8023.62-1.44%5,848
Dec 3, 202524.1024.4723.9424.1523.975.44%24,597
Dec 2, 202523.3423.4122.8022.9022.73-0.99%4,653
Dec 1, 202523.5823.5823.0723.1322.960.30%27,853
Nov 28, 202523.2523.2622.9123.0622.892.63%110,656
Nov 26, 202522.2922.4722.2522.4722.303.73%7,112
Nov 25, 202521.9621.9621.5221.6621.500.74%2,722
Nov 24, 202521.2421.5021.1921.5021.340.26%18,042
Nov 21, 202521.0821.4821.0821.4521.292.27%1,839
Nov 20, 202521.5221.5620.9620.9720.81-2.86%5,406
Nov 19, 202521.4221.6621.3421.5921.432.70%2,526
Nov 18, 202521.3521.3521.0221.0220.86-1.29%2,876
Nov 17, 202521.4821.5521.1021.2921.14-2.26%6,951
Nov 14, 202521.5422.0121.5421.7921.620.09%5,905
Nov 13, 202522.6322.6921.7421.7721.60-1.32%7,898
Nov 12, 202522.5122.6022.0222.0621.900.54%18,501
Nov 11, 202522.0022.0121.9221.9421.78-1.17%4,177
Nov 10, 202521.5922.3421.4722.2022.045.79%9,037
Nov 7, 202520.9421.0820.9420.9920.83-0.93%37,317
Nov 6, 202521.1321.2520.9821.1821.03-0.53%3,285
Nov 5, 202520.8721.3520.8521.3021.142.52%13,863
Nov 4, 202521.0121.1220.7720.7720.62-4.93%30,832
Nov 3, 202522.0622.0621.6321.8521.69-1.93%22,887
Oct 31, 202522.0822.4022.0022.2822.110.32%11,417
Oct 30, 202522.4222.4521.8222.2122.04-4.35%14,274
Oct 29, 202523.4723.7623.0023.2223.051.44%79,936
Oct 28, 202522.4022.9122.4022.8922.720.54%6,386
Oct 27, 202522.7922.9322.4422.7722.601.91%32,749
Oct 24, 202522.1722.4921.9622.3422.181.10%4,444
Oct 23, 202522.2322.3222.1022.1021.943.11%31,001
Oct 22, 202521.3721.4721.1421.4321.272.33%17,193
Oct 21, 202521.3121.3120.7520.9520.79-4.28%7,720
Oct 20, 202521.5821.8821.4221.8821.722.73%9,577
Oct 17, 202521.1421.3720.9121.3021.14-0.23%24,709
Oct 16, 202521.1121.4821.0821.3521.190.57%20,725
Oct 15, 202521.6221.6520.9521.2321.07-0.57%18,445
Oct 14, 202521.1821.6521.0321.3521.19-4.98%35,852
Oct 13, 202522.5322.8722.3022.4722.308.93%16,142