Skip to main content
USCF Daily Target 2X Copper Index ETF (CPXR)
NYSEARCA: CPXR · Real-Time Price · USD
25.30
-0.06 (-0.22%)
Jun 27, 2025, 4:00 PM - Market closed

CPXR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.8525.3324.8525.3025.30-0.23%971
Jun 26, 202525.3125.5925.2625.3625.365.55%3,229
Jun 25, 202523.8624.0823.8624.0324.031.06%874
Jun 24, 202523.7823.7823.7823.7823.780.09%55
Jun 23, 202523.9523.9623.7623.7623.762.54%877
Jun 20, 202523.1123.1723.0923.1723.17-0.89%1,779
Jun 18, 202523.1923.3823.1923.3823.382.54%221
Jun 17, 202522.6723.0222.6722.8022.80-1.35%2,624
Jun 16, 202523.2223.2323.1123.1123.113.04%2,560
Jun 13, 202522.4322.4322.4322.4322.43-3.56%12
Jun 12, 202523.1323.2623.1323.2623.262.02%153
Jun 11, 202522.8622.8622.8022.8022.80-4.54%469
Jun 10, 202523.8023.8923.8023.8823.88-0.05%654
Jun 9, 202523.9224.0823.8923.8923.892.98%1,307
Jun 6, 202524.2524.2523.2023.2023.20-3.24%1,688
Jun 5, 202525.2725.3223.9823.9823.980.71%2,896
Jun 4, 202523.8323.8523.8123.8123.811.31%692
Jun 3, 202523.3623.5123.3423.5123.510.27%3,253
Jun 2, 202523.6423.7223.4423.4423.446.79%599
May 30, 202521.7021.9921.6621.9521.950.80%2,066
May 29, 202521.7821.7821.7821.7821.78-0.07%51
May 28, 202521.7921.7921.7921.7921.79-2.66%18
May 27, 202522.6522.6622.3922.3922.39-4.83%1,227
May 23, 202523.4823.5323.4823.5223.527.96%245
May 22, 202521.7921.7921.7921.7921.790.32%8
May 21, 202522.0422.0421.7221.7221.72-0.37%136
May 20, 202521.5021.8021.5021.8021.800.60%658
May 19, 202521.7321.7321.6721.6721.673.45%341
May 16, 202520.9520.9520.9520.9520.95-4.22%42
May 15, 202521.8721.8721.8721.8721.871.85%37
May 14, 202521.8221.8221.4721.4721.47-2.89%611
May 13, 202521.8922.1821.8922.1122.113.44%1,094
May 12, 202521.1121.3821.1121.3821.38-0.80%1,495
May 9, 202521.5521.5521.5521.5521.552.46%161
May 8, 202521.3021.3021.0321.0321.03-1.10%258
May 7, 202521.2721.2721.2721.2721.27-5.71%93
May 6, 202522.5622.5822.5522.5522.552.29%522
May 5, 202521.9422.1421.9422.0522.050.97%614
May 2, 202521.8321.8421.8321.8421.841.98%504
May 1, 202521.4921.4921.4121.4121.411.55%413
Apr 30, 202521.0021.0920.9621.0921.09-10.01%2,435
Apr 29, 202523.4323.4323.4323.4323.43-2.43%1,125
Apr 28, 202523.9724.0223.9724.0224.020.63%1,125
Apr 25, 202523.8523.8823.7723.8623.86-1.71%2,548
Apr 24, 202523.9124.2823.8124.2824.281.88%1,087
Apr 23, 202524.4824.4823.6923.8323.83-0.23%2,827
Apr 22, 202523.4423.8923.4423.8923.894.65%1,459
Apr 21, 202522.8322.8322.8322.8322.831.50%7
Apr 17, 202521.8222.7421.8222.4922.490.84%1,753
Apr 16, 202521.6622.3021.6622.3022.302.52%723