Skip to main content
USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
27.45
-1.01 (-3.56%)
At close: Apr 28, 2026, 4:00 PM EDT
27.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CPXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4027.5927.3427.4527.45-3.56%13,496
Apr 27, 202628.3428.5328.2228.4628.46-0.05%6,022
Apr 24, 202628.4528.6028.4228.4828.48-0.40%11,216
Apr 23, 202628.8129.2028.3428.5928.59-3.23%24,581
Apr 22, 202628.7229.6028.6729.5429.545.40%33,125
Apr 21, 202628.7428.8527.9428.0328.03-2.03%21,587
Apr 20, 202628.8328.9128.5228.6128.61-1.24%15,025
Apr 17, 202629.0329.3828.9428.9728.971.72%32,663
Apr 16, 202629.0629.0828.4828.4828.48-1.89%22,326
Apr 15, 202629.0729.1428.8329.0329.03-0.10%31,618
Apr 14, 202628.8629.1028.8429.0629.062.79%29,269
Apr 13, 202627.0028.4027.0028.2728.274.55%27,553
Apr 10, 202627.1927.5226.9327.0427.044.00%26,193
Apr 9, 202626.0526.1725.8126.0026.00-0.15%15,855
Apr 8, 202625.9926.1725.8426.0426.046.59%25,057
Apr 7, 202624.5324.5824.1024.4324.43-1.09%13,780
Apr 6, 202624.8524.8524.4424.7024.70-0.50%12,406
Apr 2, 202624.0825.6624.0724.8324.83-0.10%52,933
Apr 1, 202624.7025.0424.5324.8524.85-0.08%55,059
Mar 31, 202624.1224.8724.1224.8724.874.58%18,426
Mar 30, 202623.8323.8523.5523.7823.781.32%14,375
Mar 27, 202623.5923.9323.4623.4723.470.64%22,967
Mar 26, 202623.8224.0123.3223.3223.32-2.87%10,026
Mar 25, 202624.0724.4223.9424.0124.012.78%21,299
Mar 24, 202623.0223.5422.9523.3623.36-1.02%17,213
Mar 23, 202623.2224.1223.2123.6023.607.08%52,681
Mar 20, 202622.9823.1922.0422.0422.04-7.90%25,955
Mar 19, 202622.6624.0522.6123.9323.930.21%56,367
Mar 18, 202624.5424.8023.8023.8823.88-8.70%153,674
Mar 17, 202626.3726.4726.0126.1626.16-2.55%32,859
Mar 16, 202626.6426.9926.4826.8426.844.56%40,924
Mar 13, 202626.5926.6825.5325.6725.67-4.04%37,387
Mar 12, 202627.1527.1926.7326.7526.75-3.08%23,802
Mar 11, 202627.2727.6327.1127.6027.60-0.11%13,002
Mar 10, 202627.6327.9327.5127.6327.631.32%71,479
Mar 9, 202626.3827.3326.1027.2727.271.68%38,437
Mar 6, 202626.6326.8726.3626.8226.820.30%51,735
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