Skip to main content
United States Copper Index Fund (CPER)
NYSEARCA: CPER · Real-Time Price · USD
31.67
-0.03 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed

CPER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.3031.7631.1231.6731.67-0.09%216,043
Jun 26, 202531.6631.9231.5831.7031.702.72%273,332
Jun 25, 202530.7030.9430.5630.8630.860.55%98,097
Jun 24, 202530.5130.7030.2830.6930.690.13%296,941
Jun 23, 202530.1030.7530.0730.6530.651.19%151,343
Jun 20, 202530.2530.3430.0330.2930.29-0.20%95,815
Jun 18, 202530.3030.4230.1330.3530.351.30%103,780
Jun 17, 202530.1230.2329.8829.9629.96-0.79%169,606
Jun 16, 202530.2130.3730.1030.2030.201.44%82,802
Jun 13, 202529.8430.1829.6929.7729.77-1.62%191,823
Jun 12, 202530.0030.3530.0030.2630.260.80%252,948
Jun 11, 202530.2430.3329.9630.0230.02-2.21%445,375
Jun 10, 202530.6730.7930.5230.7030.700.07%126,969
Jun 9, 202530.7030.8930.6130.6830.681.49%123,612
Jun 6, 202530.8730.8830.2030.2330.23-1.72%108,000
Jun 5, 202531.5031.6230.7330.7630.760.82%180,638
Jun 4, 202530.5030.8030.4030.5130.510.39%176,565
Jun 3, 202530.3230.4230.1530.3930.390.07%88,504
Jun 2, 202530.4430.7330.2030.3730.373.44%225,200
May 30, 202529.2029.3829.0729.3629.360.69%76,044
May 29, 202529.4229.4529.1429.1629.16-0.17%141,842
May 28, 202529.3729.3729.1529.2129.21-1.48%122,392
May 27, 202530.0030.0429.5529.6529.65-2.44%259,236
May 23, 202529.3330.5029.2730.3930.393.97%247,819
May 22, 202529.0629.3428.8729.2329.230.07%95,942
May 21, 202529.2829.3829.0729.2129.21-0.10%170,433
May 20, 202528.8029.2528.8029.2429.240.52%225,676
May 19, 202528.8629.2028.8629.0929.091.68%170,475
May 16, 202528.8328.9128.5428.6128.61-2.25%135,681
May 15, 202528.9029.3328.8029.2729.270.93%95,659
May 14, 202529.2629.2628.9129.0029.00-1.39%160,079
May 13, 202528.9329.5528.9229.4129.411.69%316,931
May 12, 202528.9628.9628.6528.9228.92-0.07%134,220
May 9, 202528.8729.2128.8728.9428.941.26%39,536
May 8, 202528.9028.9328.4528.5828.58-0.56%61,148
May 7, 202529.1829.1828.7028.7428.74-3.10%247,960
May 6, 202529.5029.7929.5029.6629.661.44%81,642
May 5, 202529.5029.6529.0729.2429.240.48%31,227
May 2, 202529.2829.3528.7629.1029.100.97%71,858
May 1, 202528.9129.0428.6728.8228.820.98%184,991
Apr 30, 202528.6228.8728.2728.5428.54-5.43%266,339
Apr 29, 202530.5630.5630.0630.1830.18-0.85%84,067
Apr 28, 202530.5630.5630.2130.4430.440.20%66,645
Apr 25, 202530.2830.5530.1230.3830.38-0.75%65,008
Apr 24, 202530.1430.7930.0730.6130.610.79%62,620
Apr 23, 202530.7730.7730.2130.3730.37-0.03%165,687
Apr 22, 202530.2130.6630.1130.3830.381.98%135,294
Apr 21, 202530.0230.1129.5029.7929.791.09%186,203
Apr 17, 202529.1229.8328.9129.4729.470.51%96,290
Apr 16, 202528.8629.5028.7829.3229.321.07%55,941