Dark

CPER
United States Copper Index Fund
stock NYSE ETF

At Close

Aug 4, 2026 3:59:47 PM EDT

40.15USD+1.274%(+0.51)609,611

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:41:30 AM EDT

40.32USD+0.413%(+0.17)3,802

After-hours

Aug 4, 2026 4:12:30 PM EDT

40.12USD-0.062%(-0.03)17,690

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	40.1400	40.390000	40.140000	40.1400	+1.261%	610,572	0.000%
2026-08-03	38.9800	39.660000	38.949300	39.6400	+0.202%	511,007	+1.261%
2026-07-31	39.2400	39.610000	38.945000	39.5600	+0.559%	230,246	+1.466%
2026-07-30	38.9900	39.385000	38.965000	39.3400	+2.581%	380,599	+2.034%
2026-07-29	38.2300	38.900000	38.025000	38.3500	+0.052%	828,694	+4.668%
2026-07-28	38.2500	38.569300	38.140000	38.3300	-1.135%	443,282	+4.722%
2026-07-27	38.7380	38.800000	38.505000	38.7700	+1.095%	291,600	+3.534%
2026-07-24	38.3800	38.580000	38.320100	38.3500	+0.288%	345,220	+4.668%
2026-07-23	38.6200	38.720000	38.235000	38.2400	-2.573%	711,474	+4.969%
2026-07-22	39.3800	39.485000	39.150000	39.2500	-0.708%	229,932	+2.268%
2026-07-21	39.3400	39.745000	39.250000	39.5300	+2.889%	606,288	+1.543%
2026-07-20	38.3100	38.495000	38.270000	38.4200	+1.319%	319,130	+4.477%
2026-07-17	37.5300	37.995000	37.520000	37.9200	-0.368%	569,640	+5.854%
2026-07-16	38.6900	38.700000	37.980000	38.0600	-1.476%	301,603	+5.465%
2026-07-15	38.7100	38.810000	38.310100	38.6300	+0.234%	350,997	+3.909%
2026-07-14	38.6300	38.950000	38.475000	38.5400	+1.581%	389,443	+4.152%
2026-07-13	38.3500	38.390000	37.910000	37.9400	-0.132%	298,478	+5.799%
2026-07-10	37.7800	38.039500	37.670000	37.9900	+0.636%	352,221	+5.659%
2026-07-09	37.6600	38.040000	37.650000	37.7500	+1.834%	442,905	+6.331%
2026-07-08	36.8900	37.090000	36.660000	37.0700	-0.856%	341,327	+8.282%
2026-07-07	37.6800	37.947414	37.265000	37.3900	-1.189%	182,963	+7.355%
2026-07-06	37.4300	37.850000	37.430000	37.8400	+1.475%	255,073	+6.078%
2026-07-02	37.3500	37.590400	37.120000	37.2900	+0.215%	198,287	+7.643%
2026-07-01	37.2200	37.610000	37.180000	37.2100	-1.378%	318,039	+7.874%
2026-06-30	37.6400	38.100000	37.600000	37.7300	+1.343%	262,508	+6.387%
2026-06-29	37.2300	37.265000	37.005000	37.2300	-0.268%	450,314	+7.816%
2026-06-26	37.2600	37.650000	37.140000	37.3300	+0.946%	537,620	+7.527%
2026-06-25	36.9500	37.130100	36.650000	36.9800	+1.845%	608,066	+8.545%
2026-06-24	36.5250	36.710000	36.120000	36.3100	-2.706%	1,033,407	+10.548%
2026-06-23	37.5800	37.740000	37.240000	37.3200	-3.839%	1,041,639	+7.556%
2026-06-22	38.8500	39.020000	38.643800	38.8100	-0.129%	276,275	+3.427%
2026-06-18	39.2100	39.265000	38.800000	38.8600	+0.569%	1,028,795	+3.294%
2026-06-17	39.5600	39.650000	38.540000	38.6400	-2.301%	618,786	+3.882%
2026-06-16	39.6100	39.820100	39.520100	39.5500	-0.252%	395,275	+1.492%
2026-06-15	39.6200	39.695000	39.440000	39.6500	+0.253%	615,449	+1.236%
2026-06-12	38.9400	39.560000	38.900000	39.5500	+1.567%	580,343	+1.492%
2026-06-11	37.9800	38.990000	37.980000	38.9400	+3.234%	593,635	+3.082%
2026-06-10	38.3000	38.575000	37.715000	37.7200	-2.280%	1,168,117	+6.416%
2026-06-09	39.1600	39.320000	38.285000	38.6000	+0.130%	936,771	+3.990%
2026-06-08	38.7900	38.869900	38.510300	38.5500	+1.234%	453,329	+4.125%
2026-06-05	38.8100	38.810000	38.030000	38.0800	-4.153%	1,024,212	+5.410%
2026-06-04	39.8100	39.890000	39.589900	39.7300	+0.786%	324,354	+1.032%
2026-06-03	39.8700	40.210000	39.415000	39.4200	-2.906%	1,166,851	+1.826%
2026-06-02	40.5300	40.745000	40.430000	40.6000	+1.602%	623,830	-1.133%
2026-06-01	39.4500	40.050000	39.320000	39.9600	+2.831%	548,920	+0.450%
2026-05-29	38.8900	39.145000	38.730000	38.8600	-0.512%	439,155	+3.294%
2026-05-28	38.6100	39.115000	38.480000	39.0600	+1.507%	497,654	+2.765%
2026-05-27	38.7300	38.810000	38.400000	38.4800	-1.409%	404,527	+4.314%
2026-05-26	38.9200	39.080000	38.830000	39.0300	+0.283%	538,608	+2.844%
2026-05-22	38.6500	38.960000	38.470100	38.9200	+0.881%	951,439	+3.135%
2026-05-21	38.0800	38.720000	37.950000	38.5800	+0.026%	446,416	+4.044%
2026-05-20	38.0800	38.640000	37.980100	38.5700	+2.498%	954,004	+4.071%
2026-05-19	37.6500	37.810000	37.401100	37.6300	-2.005%	761,375	+6.670%
2026-05-18	38.2100	38.439900	38.100000	38.4000	+0.682%	692,856	+4.531%
2026-05-15	38.2500	38.390000	38.110000	38.1400	-4.698%	2,063,199	+5.244%
2026-05-14	40.1600	40.195000	39.850100	40.0200	-0.621%	711,982	+0.300%
2026-05-13	40.4600	40.780000	40.010000	40.2700	-0.420%	1,308,988	-0.323%
2026-05-12	39.4000	40.460000	39.370000	40.4400	+2.666%	1,630,512	-0.742%
2026-05-11	39.2400	39.550000	39.140000	39.3900	+2.927%	1,588,695	+1.904%
2026-05-08	38.1600	38.350000	38.010000	38.2700	+2.463%	804,554	+4.886%
2026-05-07	37.8200	37.900000	37.310000	37.3500	-0.506%	782,340	+7.470%
2026-05-06	37.4600	37.650000	37.380000	37.5400	+3.331%	1,147,607	+6.926%
2026-05-05	36.4300	36.525000	36.280000	36.3300	+2.108%	442,126	+10.487%
2026-05-04	35.7900	35.929900	35.330000	35.5800	-1.794%	748,272	+12.816%
2026-05-01	36.2300	36.530000	36.200000	36.2300	-0.821%	484,212	+10.792%
2026-04-30	36.2200	36.560000	36.080000	36.5300	+1.557%	543,663	+9.882%
2026-04-29	36.1600	36.240000	35.830000	35.9700	-0.745%	483,545	+11.593%
2026-04-28	36.2600	36.340000	36.141000	36.2400	-1.868%	941,806	+10.762%
2026-04-27	36.8700	36.980000	36.700000	36.9300	-0.027%	397,200	+8.692%
2026-04-24	36.9200	37.049000	36.860000	36.9400	-0.054%	751,329	+8.663%
2026-04-23	37.2100	37.410000	36.780000	36.9600	-1.702%	834,012	+8.604%
2026-04-22	37.1100	37.660000	37.050000	37.6000	+2.845%	569,334	+6.755%
2026-04-21	37.0200	37.200000	36.530000	36.5600	-1.216%	439,199	+9.792%
2026-04-20	37.1100	37.180000	36.930000	37.0100	-0.751%	720,358	+8.457%
2026-04-17	37.0100	37.500000	37.010000	37.2900	+0.947%	898,156	+7.643%
2026-04-16	37.2900	37.310000	36.910000	36.9400	-0.859%	628,291	+8.663%
2026-04-15	37.2800	37.320000	37.120000	37.2600	0.000%	486,874	+7.729%
2026-04-14	37.1000	37.300000	37.074900	37.2600	+1.278%	763,447	+7.729%
2026-04-13	35.9200	36.860000	35.870000	36.7900	+2.565%	644,989	+9.106%
2026-04-10	36.0600	36.310000	35.860000	35.8700	+1.874%	900,836	+11.904%
2026-04-09	35.1400	35.350000	35.050000	35.2100	-0.113%	510,768	+14.002%
2026-04-08	35.2300	35.370000	35.030000	35.2500	+3.433%	654,097	+13.872%
2026-04-07	34.2100	34.226700	33.845000	34.0800	-0.641%	540,073	+17.782%
2026-04-06	34.3800	34.410000	34.090000	34.3000	-0.204%	313,435	+17.026%
2026-04-02	33.8800	34.960000	33.840000	34.3700	+0.087%	1,956,476	+16.788%
2026-04-01	34.3200	34.535000	34.196500	34.3400	-0.261%	1,142,892	+16.890%
2026-03-31	33.8100	34.440000	33.810000	34.4300	+2.501%	864,186	+16.584%
2026-03-30	33.6600	33.758000	33.440000	33.5900	+0.419%	516,370	+19.500%
2026-03-27	33.5300	33.805000	33.385000	33.4500	+0.360%	717,397	+20.000%
2026-03-26	33.6900	33.855000	33.290000	33.3300	-1.361%	303,257	+20.432%
2026-03-25	33.7850	34.170000	33.690000	33.7900	+1.319%	383,240	+18.793%
2026-03-24	33.0600	33.445000	33.010000	33.3500	-0.537%	347,607	+20.360%
2026-03-23	33.2000	33.865000	33.180000	33.5300	+3.648%	823,941	+19.714%
2026-03-20	33.1100	33.180000	32.305000	32.3500	-4.063%	1,257,515	+24.080%
2026-03-19	32.8000	33.815900	32.700000	33.7200	+0.208%	2,924,172	+19.039%
2026-03-18	34.1000	34.280000	33.590000	33.6500	-4.431%	1,542,010	+19.287%
2026-03-17	35.3600	35.420500	35.070000	35.2100	-1.345%	530,506	+14.002%
2026-03-16	35.4600	35.780000	35.400000	35.6900	+2.499%	823,907	+12.468%
2026-03-13	35.4600	35.580000	34.768000	34.8200	-2.109%	872,178	+15.279%
2026-03-12	35.8500	35.882100	35.545000	35.5700	-1.523%	597,704	+12.848%
2026-03-11	35.8900	36.160000	35.750000	36.1200	+0.111%	490,336	+11.130%
2026-03-10	36.1100	36.380000	36.030000	36.0800	+0.501%	977,463	+11.253%
2026-03-09	35.3400	35.940000	35.140000	35.9000	+0.758%	437,270	+11.811%
2026-03-06	35.4100	35.653000	35.301000	35.6300	+0.141%	437,130	+12.658%
2026-03-05	35.3500	35.715000	35.230000	35.5800	-1.084%	1,563,886	+12.816%
2026-03-04	35.9700	36.150000	35.820000	35.9700	+1.039%	500,330	+11.593%
2026-03-03	35.5200	35.800000	35.220000	35.6000	-2.171%	1,848,068	+12.753%
2026-03-02	36.3900	36.500000	36.130000	36.3900	-1.329%	682,279	+10.305%
2026-02-27	37.1400	37.170000	36.745100	36.8800	+0.408%	558,140	+8.839%
2026-02-26	36.7900	36.929900	36.380000	36.7300	-0.136%	1,142,814	+9.284%
2026-02-25	36.6500	36.960000	36.550000	36.7800	+1.322%	756,754	+9.135%
2026-02-24	36.1900	36.590000	36.140000	36.3000	+1.738%	1,661,339	+10.579%
2026-02-23	35.7900	35.880000	35.430000	35.6800	-1.355%	644,808	+12.500%
2026-02-20	35.4600	36.180000	35.397300	36.1700	+1.773%	589,258	+10.976%
2026-02-19	35.1500	35.560000	35.010700	35.5400	-0.112%	1,171,695	+12.943%
2026-02-18	35.3600	35.750000	35.302000	35.5800	+1.832%	499,824	+12.816%
2026-02-17	34.8500	35.030000	34.640000	34.9400	-1.744%	1,306,792	+14.883%
2026-02-13	35.5700	35.805000	35.200000	35.5600	+0.141%	521,099	+12.880%
2026-02-12	36.6500	36.754000	35.420000	35.5100	-3.505%	2,255,153	+13.039%
2026-02-11	36.7900	36.840000	36.340000	36.8000	+1.294%	689,059	+9.076%
2026-02-10	36.5300	36.550000	36.250100	36.3300	-1.197%	552,362	+10.487%
2026-02-09	36.2500	36.780000	36.240000	36.7700	+1.462%	988,625	+9.165%
2026-02-06	35.7200	36.240000	35.680000	36.2400	+2.838%	864,073	+10.762%
2026-02-05	35.7600	35.930000	35.180000	35.2400	-2.893%	2,560,803	+13.905%
2026-02-04	36.9600	37.005000	35.852000	36.2900	-3.175%	1,364,951	+10.609%
2026-02-03	37.2500	37.520000	37.000000	37.4800	+4.459%	1,971,611	+7.097%
2026-02-02	35.6800	36.040000	35.500000	35.8800	-1.510%	1,983,453	+11.873%
2026-01-30	37.1000	37.280000	35.380000	36.4300	-5.890%	4,502,958	+10.184%
2026-01-29	40.3500	40.440000	37.030000	38.7100	+5.247%	9,379,500	+3.694%
2026-01-28	36.4500	36.880000	36.290000	36.7800	+0.547%	2,179,254	+9.135%
2026-01-27	36.0500	36.590000	35.720000	36.5800	+0.109%	1,891,465	+9.732%
2026-01-26	37.0100	37.150000	36.340000	36.5400	+0.055%	3,864,285	+9.852%
2026-01-23	36.3400	36.680000	36.240100	36.5200	+2.412%	2,595,785	+9.912%
2026-01-22	35.3500	35.760000	35.180000	35.6600	-0.056%	1,422,102	+12.563%
2026-01-21	35.9400	36.000000	35.210000	35.6800	-0.084%	1,654,671	+12.500%
2026-01-20	35.7000	35.768700	35.310000	35.7100	-0.640%	1,637,401	+12.405%
2026-01-16	35.7600	35.940000	35.460000	35.9400	-2.257%	1,925,288	+11.686%
2026-01-15	36.6900	36.915000	36.420000	36.7700	-1.947%	1,587,602	+9.165%
2026-01-14	37.3500	37.510000	36.920000	37.5000	+1.654%	1,848,065	+7.040%
2026-01-13	37.1300	37.200000	36.780000	36.8900	+0.027%	987,819	+8.810%
2026-01-12	36.4800	37.080000	36.480000	36.8800	+2.019%	1,737,632	+8.839%
2026-01-09	36.2400	36.420000	36.090000	36.1500	+1.317%	964,319	+11.037%
2026-01-08	35.3500	35.685000	34.980700	35.6800	-0.640%	883,477	+12.500%
2026-01-07	36.4300	36.435000	35.880000	35.9100	-3.649%	1,457,704	+11.779%
2026-01-06	37.0800	37.349000	37.015000	37.2700	+1.360%	1,320,731	+7.701%
2026-01-05	36.3700	36.869900	36.250000	36.7700	+5.117%	1,497,514	+9.165%
2026-01-02	35.1200	35.120000	34.760000	34.9800	+0.057%	939,432	+14.751%
2025-12-31	34.7900	34.999400	34.650000	34.9600	-0.823%	570,774	+14.817%
2025-12-30	35.1700	35.550000	34.920000	35.2500	+3.130%	1,395,295	+13.872%
2025-12-29	34.3200	34.402300	34.076000	34.1800	-4.552%	1,291,267	+17.437%
2025-12-26	35.5600	36.090000	35.516000	35.8100	+4.708%	2,242,105	+12.092%
2025-12-24	34.3500	34.412500	33.920000	34.2000	+0.146%	367,847	+17.368%
2025-12-23	34.2100	34.210000	33.800000	34.1500	+1.245%	827,878	+17.540%
2025-12-22	33.7700	33.790000	33.590000	33.7300	+0.387%	467,788	+19.004%
2025-12-19	33.8300	34.010000	33.540000	33.6000	+1.022%	784,638	+19.464%
2025-12-18	33.2800	33.450000	33.010000	33.2600	+0.090%	356,510	+20.686%
2025-12-17	33.2200	33.340000	33.120000	33.2300	+1.034%	378,899	+20.794%
2025-12-16	32.9000	32.930000	32.710100	32.8900	-0.784%	456,536	+22.043%
2025-12-15	33.4500	33.470000	33.077600	33.1500	+0.975%	543,007	+21.086%
2025-12-12	33.8100	33.818000	32.400000	32.8300	-2.321%	734,770	+22.266%
2025-12-11	33.2800	33.762900	33.200000	33.6100	+1.633%	781,837	+19.429%
2025-12-10	32.9000	33.147800	32.700000	33.0700	+1.286%	403,427	+21.379%
2025-12-09	32.6400	32.770000	32.530000	32.6500	-1.775%	643,933	+22.940%
2025-12-08	33.4000	33.420000	33.020000	33.2400	-0.330%	443,181	+20.758%
2025-12-05	33.1300	33.510000	33.130000	33.3500	+1.553%	609,334	+20.360%
2025-12-04	32.9000	32.949000	32.703800	32.8400	-0.575%	428,217	+22.229%
2025-12-03	32.9600	33.280100	32.869934	33.0300	+2.769%	1,107,938	+21.526%
2025-12-02	32.4300	32.530000	32.030000	32.1400	-0.465%	392,114	+24.891%
2025-12-01	32.5700	32.620000	32.230000	32.2900	+0.031%	523,536	+24.311%
2025-11-28	32.2200	32.430000	32.150000	32.2800	+1.382%	307,914	+24.349%
2025-11-26	31.6300	31.840000	31.520000	31.8400	+2.117%	235,085	+26.068%
2025-11-25	31.4400	31.450000	31.054000	31.1800	+0.225%	440,549	+28.736%
2025-11-24	30.9100	31.130000	30.840000	31.1100	+0.129%	368,878	+29.026%
2025-11-21	30.7500	31.160000	30.742600	31.0700	+0.975%	323,157	+29.192%
2025-11-20	31.2100	31.240000	30.670100	30.7700	-1.156%	399,149	+30.452%
2025-11-19	31.0400	31.229900	30.960000	31.1300	+1.071%	258,656	+28.943%
2025-11-18	30.9400	31.035000	30.760000	30.8000	-0.356%	462,437	+30.325%
2025-11-17	31.0500	31.199500	30.760000	30.9100	-1.309%	249,397	+29.861%
2025-11-14	31.1300	31.490000	31.080000	31.3200	+0.192%	362,602	+28.161%
2025-11-13	31.8500	31.922700	31.180000	31.2600	-0.762%	296,264	+28.407%
2025-11-12	31.8200	31.872000	31.420000	31.5000	+0.511%	388,018	+27.429%
2025-11-11	31.4400	31.493500	31.280000	31.3400	-0.854%	364,038	+28.079%
2025-11-10	31.2100	31.700000	31.040000	31.6100	+3.065%	689,561	+26.985%
2025-11-07	30.7800	30.805000	30.650000	30.6700	-0.519%	363,130	+30.877%
2025-11-06	30.7700	30.880000	30.650000	30.8300	-0.162%	393,114	+30.198%
2025-11-05	30.6200	30.970000	30.570000	30.8800	+1.146%	847,410	+29.987%
2025-11-04	30.7100	30.760000	30.485000	30.5300	-2.398%	630,576	+31.477%
2025-11-03	31.5400	31.540000	31.060100	31.2800	-0.793%	595,817	+28.325%
2025-10-31	31.5000	31.695000	31.350000	31.5300	-0.127%	423,406	+27.307%
2025-10-30	31.7400	31.760000	31.170000	31.5700	-1.957%	770,870	+27.146%
2025-10-29	32.4000	32.620000	32.003500	32.2000	+0.656%	420,106	+24.658%
2025-10-28	31.8100	32.020000	31.641600	31.9900	+0.282%	725,497	+25.477%
2025-10-27	31.8800	32.060000	31.635000	31.9000	+0.981%	954,796	+25.831%
2025-10-24	31.5200	31.800000	31.336000	31.5900	+0.573%	402,094	+27.066%
2025-10-23	31.4900	31.630000	31.410000	31.4100	+1.421%	475,482	+27.794%
2025-10-22	30.8700	31.000000	30.670000	30.9700	+1.408%	322,050	+29.609%
2025-10-21	30.7900	30.821000	30.410000	30.5400	-2.209%	506,446	+31.434%
2025-10-20	31.0300	31.279900	30.890000	31.2300	+1.330%	430,174	+28.530%
2025-10-17	30.7100	30.890000	30.470000	30.8200	-0.065%	380,030	+30.240%
2025-10-16	30.7000	30.979200	30.640000	30.8400	+0.325%	507,024	+30.156%
2025-10-15	31.0600	31.079900	30.564800	30.7400	-0.357%	617,960	+30.579%
2025-10-14	30.7300	31.100000	30.600000	30.8500	-2.343%	1,040,033	+30.113%
2025-10-13	31.6300	31.927000	31.470000	31.5900	+4.361%	547,552	+27.066%
2025-10-10	31.9100	31.910000	30.013000	30.2700	-4.421%	1,449,161	+32.607%
2025-10-09	32.3900	32.400000	31.400000	31.6700	+0.924%	916,266	+26.745%
2025-10-08	31.4600	31.510000	31.260000	31.3800	+0.256%	463,219	+27.916%
2025-10-07	31.5100	31.659700	31.230000	31.3000	+0.546%	349,203	+28.243%
2025-10-06	31.0400	31.200000	31.000000	31.1300	-0.607%	530,921	+28.943%
2025-10-03	31.0400	31.530000	30.980000	31.3200	+2.487%	758,630	+28.161%
2025-10-02	30.4400	30.560000	30.170000	30.5600	+1.360%	308,592	+31.348%
2025-10-01	29.8700	30.220000	29.800700	30.1500	+0.500%	291,681	+33.134%
2025-09-30	29.8400	30.090000	29.750000	30.0000	-0.957%	805,447	+33.800%
2025-09-29	29.7600	30.340000	29.720000	30.2900	+3.132%	954,748	+32.519%
2025-09-26	29.1500	29.490000	29.050000	29.3700	-0.474%	338,750	+36.670%
2025-09-25	29.6700	29.750000	29.250000	29.5100	-0.640%	726,494	+36.022%
2025-09-24	29.0900	29.850000	29.020000	29.7000	+3.774%	814,283	+35.152%
2025-09-23	28.6100	28.620200	28.500000	28.6200	0.000%	333,933	+40.252%
2025-09-22	28.4700	28.659900	28.370000	28.6200	+0.140%	280,060	+40.252%
2025-09-19	28.4500	28.630000	28.390000	28.5800	+0.847%	137,935	+40.448%
2025-09-18	28.3100	28.370000	28.200000	28.3400	-0.281%	133,082	+41.637%
2025-09-17	28.4600	28.698400	28.220000	28.4200	-1.831%	236,921	+41.239%
2025-09-16	28.9500	29.040000	28.840200	28.9500	-0.276%	214,710	+38.653%
2025-09-15	28.7400	29.070000	28.730100	29.0300	+1.503%	140,310	+38.271%
2025-09-12	28.5900	28.767000	28.570500	28.6000	-0.694%	171,271	+40.350%
2025-09-11	28.3300	28.800000	28.320000	28.8000	+1.659%	421,484	+39.375%
2025-09-10	28.2400	28.450000	28.233400	28.3300	+0.711%	317,526	+41.687%
2025-09-09	28.1700	28.175000	27.980000	28.1300	+0.357%	140,627	+42.695%
2025-09-08	27.9700	28.100000	27.950000	28.0300	+0.322%	466,194	+43.204%
2025-09-05	28.1700	28.219900	27.850000	27.9400	-0.499%	161,413	+43.665%
2025-09-04	28.1600	28.240000	28.020000	28.0800	-0.987%	126,772	+42.949%
2025-09-03	28.3700	28.570000	28.290000	28.3600	-0.456%	198,035	+41.537%
2025-09-02	28.0800	28.549600	27.960000	28.4900	+1.280%	257,237	+40.892%
2025-08-29	28.0200	28.220000	27.930000	28.1300	+0.716%	225,497	+42.695%
2025-08-28	27.7900	28.060000	27.710900	27.9300	+0.976%	144,174	+43.716%
2025-08-27	27.4600	27.675800	27.370000	27.6600	-0.967%	177,685	+45.119%
2025-08-26	27.9100	27.940000	27.780000	27.9300	+0.251%	153,163	+43.716%
2025-08-25	27.8700	28.000000	27.780000	27.8600	+0.324%	134,077	+44.078%
2025-08-22	27.7700	27.920000	27.690000	27.7700	0.000%	416,678	+44.544%
2025-08-21	27.6600	27.770000	27.600000	27.7700	+0.398%	278,138	+44.544%
2025-08-20	27.5700	27.743500	27.550000	27.6600	+0.326%	154,216	+45.119%
2025-08-19	27.8000	27.800000	27.521000	27.5700	-0.970%	229,024	+45.593%
2025-08-18	27.8300	27.940000	27.700000	27.8400	-0.287%	481,220	+44.181%
2025-08-15	27.9900	28.050000	27.850000	27.9200	-0.250%	260,914	+43.768%
2025-08-14	27.8400	28.030000	27.690000	27.9900	+0.143%	169,942	+43.408%
2025-08-13	28.1100	28.160000	27.900000	27.9500	-0.392%	381,485	+43.614%
2025-08-12	27.9500	28.200000	27.930000	28.0600	+1.336%	445,411	+43.051%
2025-08-11	27.6900	27.750000	27.540000	27.6900	-0.288%	212,812	+44.962%
2025-08-08	27.6600	27.950000	27.581100	27.7700	+1.055%	523,578	+44.544%
2025-08-07	27.5900	27.650000	27.270000	27.4800	+0.073%	271,204	+46.070%
2025-08-06	27.4500	27.535000	27.340000	27.4600	+0.919%	339,270	+46.176%
2025-08-05	27.4400	27.470000	27.160000	27.2100	-1.840%	420,750	+47.519%
2025-08-04	27.6700	27.809900	27.490000	27.7200	+0.544%	605,477	+44.805%
2025-08-01	27.5000	27.680000	27.270600	27.5700	+0.437%	801,014	+45.593%
2025-07-31	27.1400	27.655000	27.080000	27.4500	-2.797%	2,420,511	+46.230%
2025-07-30	34.7100	35.940000	28.190000	28.2400	-19.314%	3,275,563	+42.139%
2025-07-29	35.0000	35.250000	34.740000	35.0000	+0.604%	157,566	+14.686%
2025-07-28	35.5500	35.660000	33.710000	34.7900	-2.930%	400,139	+15.378%
2025-07-25	35.8100	35.989200	35.520000	35.8400	-0.912%	166,948	+11.998%
2025-07-24	36.1300	36.290000	35.860000	36.1700	+0.194%	218,326	+10.976%
2025-07-23	36.3300	36.690000	35.870100	36.1000	+1.690%	202,513	+11.191%
2025-07-22	35.1500	35.560000	34.870000	35.5000	+1.603%	319,754	+13.070%
2025-07-21	34.8700	34.950000	34.660000	34.9400	+0.808%	210,348	+14.883%
2025-07-18	34.4300	34.749100	34.300000	34.6600	+1.493%	241,599	+15.811%
2025-07-17	34.0300	34.230000	33.920000	34.1500	-0.088%	128,561	+17.540%
2025-07-16	34.2300	34.390000	33.880000	34.1800	-0.379%	254,199	+17.437%
2025-07-15	34.2800	34.700000	34.080000	34.3100	+0.088%	140,832	+16.992%
2025-07-14	34.0400	34.390000	33.800000	34.2800	-0.666%	233,695	+17.095%
2025-07-11	34.3700	34.820000	34.160000	34.5100	-0.833%	323,678	+16.314%
2025-07-10	34.7000	34.830000	34.450100	34.8000	+1.458%	338,754	+15.345%
2025-07-09	34.5500	34.550000	33.540000	34.3000	+1.569%	601,857	+17.026%
2025-07-08	31.1300	35.000000	30.880000	33.7700	+8.411%	1,027,918	+18.863%
2025-07-07	31.0900	31.310000	31.000200	31.1500	-2.382%	258,073	+28.860%
2025-07-03	32.1000	32.120000	31.770000	31.9100	-1.024%	168,644	+25.791%
2025-07-02	31.8800	32.285000	31.880000	32.2400	+2.122%	115,655	+24.504%
2025-07-01	32.0000	32.140000	31.510600	31.5700	-0.221%	86,476	+27.146%
2025-06-30	31.4900	31.650000	31.308600	31.6400	-0.095%	118,879	+26.865%
2025-06-27	31.3000	31.758400	31.120000	31.6700	-0.095%	216,043	+26.745%
2025-06-26	31.6600	31.917700	31.580000	31.7000	+2.722%	273,332	+26.625%
2025-06-25	30.7000	30.940000	30.561200	30.8600	+0.554%	98,097	+30.071%
2025-06-24	30.5100	30.700000	30.275000	30.6900	+0.131%	296,941	+30.792%
2025-06-23	30.1000	30.750000	30.070000	30.6500	+1.189%	151,343	+30.962%
2025-06-20	30.2500	30.339900	30.032100	30.2900	-0.198%	95,815	+32.519%
2025-06-18	30.3000	30.422400	30.131500	30.3500	+1.302%	103,780	+32.257%
2025-06-17	30.1200	30.230000	29.880000	29.9600	-0.795%	169,606	+33.979%
2025-06-16	30.2100	30.370000	30.099400	30.2000	+1.444%	82,802	+32.914%
2025-06-13	29.8400	30.180000	29.690100	29.7700	-1.619%	191,823	+34.834%
2025-06-12	30.0000	30.349600	30.000000	30.2600	+0.799%	252,948	+32.650%
2025-06-11	30.2400	30.329900	29.960000	30.0200	-2.215%	445,375	+33.711%
2025-06-10	30.6700	30.789400	30.520000	30.7000	+0.065%	126,969	+30.749%
2025-06-09	30.7000	30.890000	30.610000	30.6800	+1.489%	123,612	+30.834%
2025-06-06	30.8700	30.875000	30.200000	30.2300	-1.723%	108,000	+32.782%
2025-06-05	31.5000	31.620000	30.730000	30.7600	+0.819%	180,638	+30.494%
2025-06-04	30.5000	30.799900	30.400000	30.5100	+0.395%	176,565	+31.563%
2025-06-03	30.3200	30.420000	30.150800	30.3900	+0.066%	88,504	+32.083%
2025-06-02	30.4400	30.729900	30.200000	30.3700	+3.440%	225,200	+32.170%
2025-05-30	29.2000	29.380000	29.070000	29.3600	+0.686%	76,044	+36.717%
2025-05-29	29.4200	29.450000	29.135000	29.1600	-0.171%	141,842	+37.654%
2025-05-28	29.3700	29.370000	29.150000	29.2100	-1.484%	122,392	+37.419%
2025-05-27	30.0000	30.035000	29.550000	29.6500	-2.435%	259,236	+35.379%
2025-05-23	29.3300	30.499900	29.270000	30.3900	+3.969%	247,819	+32.083%
2025-05-22	29.0600	29.336400	28.870000	29.2300	+0.068%	95,942	+37.325%
2025-05-21	29.2800	29.380000	29.070100	29.2100	-0.103%	170,433	+37.419%
2025-05-20	28.8000	29.250000	28.800000	29.2400	+0.516%	225,676	+37.278%
2025-05-19	28.8600	29.199200	28.860000	29.0900	+1.678%	170,475	+37.986%
2025-05-16	28.8300	28.910000	28.540000	28.6100	-2.255%	135,681	+40.301%
2025-05-15	28.9000	29.325000	28.799400	29.2700	+0.931%	95,659	+37.137%
2025-05-14	29.2600	29.260000	28.910000	29.0000	-1.394%	160,079	+38.414%
2025-05-13	28.9300	29.550000	28.920000	29.4100	+1.694%	316,931	+36.484%
2025-05-12	28.9600	28.960000	28.650000	28.9200	-0.069%	134,220	+38.797%
2025-05-09	28.8700	29.210000	28.870000	28.9400	+1.260%	39,536	+38.701%
2025-05-08	28.9000	28.929100	28.450000	28.5800	-0.557%	61,148	+40.448%
2025-05-07	29.1800	29.180000	28.700000	28.7400	-3.102%	247,960	+39.666%
2025-05-06	29.5000	29.790500	29.500000	29.6600	+1.436%	81,642	+35.334%
2025-05-05	29.5000	29.647400	29.073700	29.2400	+0.481%	31,227	+37.278%
2025-05-02	29.2800	29.353500	28.760000	29.1000	+0.972%	71,858	+37.938%
2025-05-01	28.9100	29.040000	28.673600	28.8200	+0.981%	184,991	+39.278%
2025-04-30	28.6200	28.870000	28.270000	28.5400	-5.434%	266,339	+40.645%
2025-04-29	30.5600	30.560000	30.060000	30.1800	-0.854%	84,067	+33.002%
2025-04-28	30.5600	30.560000	30.210000	30.4400	+0.197%	66,645	+31.866%
2025-04-25	30.2800	30.550000	30.120000	30.3800	-0.751%	65,008	+32.126%
2025-04-24	30.1400	30.790000	30.070000	30.6100	+0.790%	62,620	+31.134%
2025-04-23	30.7700	30.770000	30.210000	30.3700	-0.033%	165,687	+32.170%
2025-04-22	30.2100	30.658400	30.111700	30.3800	+1.981%	135,294	+32.126%
2025-04-21	30.0200	30.110000	29.500000	29.7900	+1.086%	186,203	+34.743%
2025-04-17	29.1200	29.830000	28.910000	29.4700	+0.512%	96,290	+36.206%
2025-04-16	28.8600	29.499900	28.780000	29.3200	+1.069%	55,941	+36.903%
2025-04-15	28.9400	29.105300	28.856900	29.0100	-1.327%	122,330	+38.366%
2025-04-14	28.8300	29.460000	28.634500	29.4000	+3.122%	206,943	+36.531%
2025-04-11	27.7400	28.650000	27.740000	28.5100	+3.710%	140,730	+40.793%
2025-04-10	27.3000	27.890000	27.120000	27.4900	-0.901%	236,151	+46.017%
2025-04-09	26.4500	28.030000	26.310000	27.7400	+7.854%	448,054	+44.701%
2025-04-08	26.8000	26.880000	25.650500	25.7200	-3.598%	218,832	+56.065%
2025-04-07	26.7300	27.790000	26.210000	26.6800	-3.052%	603,891	+50.450%
2025-04-04	28.1700	28.338800	27.350000	27.5200	-8.480%	519,782	+45.858%
2025-04-03	30.5000	30.550000	30.040100	30.0700	-4.631%	609,476	+33.489%
2025-04-02	31.6700	31.739900	31.440000	31.5300	+0.032%	135,314	+27.307%
2025-04-01	31.6000	31.629100	31.330000	31.5200	-0.253%	150,484	+27.348%
2025-03-31	31.5000	31.643000	31.140000	31.6000	-1.095%	247,870	+27.025%
2025-03-28	32.2500	32.280600	31.860000	31.9500	-0.031%	213,728	+25.634%
2025-03-27	32.2400	32.240000	31.800000	31.9600	-2.412%	480,512	+25.594%
2025-03-26	33.0500	33.110000	32.670000	32.7500	+0.214%	328,511	+22.565%
2025-03-25	32.3200	32.700000	32.320000	32.6800	+2.638%	324,914	+22.827%
2025-03-24	32.1700	32.300000	31.741700	31.8400	-0.188%	304,378	+26.068%
2025-03-21	31.6300	32.000000	31.400000	31.9000	-0.281%	206,559	+25.831%
2025-03-20	31.7900	31.990000	31.620000	31.9900	-0.031%	274,801	+25.477%
2025-03-19	31.5900	32.050000	31.520100	32.0000	+2.171%	261,941	+25.438%
2025-03-18	31.3400	31.398300	31.080000	31.3200	+0.772%	229,348	+28.161%
2025-03-17	30.6700	31.150000	30.580900	31.0800	+2.035%	131,239	+29.151%
2025-03-14	30.7200	30.720000	30.440000	30.4600	-1.040%	181,409	+31.779%
2025-03-13	30.2400	30.860000	30.210000	30.7800	+1.853%	303,797	+30.409%
2025-03-12	30.5800	30.650000	30.130000	30.2200	+1.070%	266,010	+32.826%
2025-03-11	29.5800	30.050000	29.560000	29.9000	+2.820%	236,711	+34.247%
2025-03-10	29.2500	29.346800	28.910200	29.0800	-1.357%	84,847	+38.033%
2025-03-07	29.5300	29.900000	29.270000	29.4800	-1.405%	106,178	+36.160%
2025-03-06	29.9800	30.300000	29.850000	29.9000	-0.598%	202,420	+34.247%
2025-03-05	29.5900	30.100000	29.590000	30.0800	+5.581%	258,545	+33.444%
2025-03-04	28.5900	28.729500	28.274800	28.4900	-0.280%	67,135	+40.892%
2025-03-03	28.9300	28.996300	28.525700	28.5700	+0.669%	128,514	+40.497%
2025-02-28	28.3600	28.415000	28.100000	28.3800	-1.081%	208,696	+41.438%
2025-02-27	28.9800	29.010000	28.600000	28.6900	+0.315%	69,094	+39.909%
2025-02-26	28.8500	28.870000	28.460000	28.6000	+0.846%	81,907	+40.350%
2025-02-25	28.6300	28.710000	28.159500	28.3600	-0.141%	135,410	+41.537%
2025-02-24	28.5100	28.584500	28.350000	28.4000	-0.699%	68,246	+41.338%
2025-02-21	29.0000	29.000000	28.600000	28.6000	-1.617%	77,735	+40.350%
2025-02-20	29.0500	29.200000	29.010000	29.0700	+0.902%	67,640	+38.080%
2025-02-19	28.9600	28.960000	28.701000	28.8100	-0.104%	45,003	+39.327%
2025-02-18	28.8200	28.932500	28.290000	28.8400	-1.469%	161,833	+39.182%
2025-02-14	29.6200	29.705000	29.170000	29.2700	-2.951%	201,006	+37.137%
2025-02-13	29.6800	30.182500	29.620000	30.1600	+1.961%	179,361	+33.090%
2025-02-12	29.0400	29.654100	29.010000	29.5800	+2.424%	149,977	+35.700%

.dark-mode .BPtf2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPtf2q{ color: #333333; background-color: white; border: 2px solid #333333; }CPERUnited States Copper Index Fundstock NYSE ETF

CPER
United States Copper Index Fund
stock NYSE ETF