United States Copper Index Fund ETV (CPER)

Last Price38.51

Change-0.86 (-2.18%)

NYSE · Last Trade: Nov 4th, 2:08 AM EST

Quote News Press Releases Chart Historical

Historical Prices For United States Copper Index Fund ETV (CPER)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	38.65	38.74	38.41	38.51	396,699	38.51
11/02/2026	39.31	39.63	39.31	39.37	663,178	39.37
10/30/2026	39.21	39.28	38.80	38.99	497,894	38.99
10/29/2026	39.54	39.89	39.43	39.73	323,517	39.73
10/28/2026	40.09	40.36	39.96	40.33	319,061	40.33
10/27/2026	39.69	40.12	39.63	40.05	416,979	40.05
10/26/2026	39.26	39.45	39.19	39.39	436,920	39.39
10/23/2026	38.88	39.26	38.81	39.06	429,686	39.06
10/22/2026	38.78	38.78	38.38	38.47	900,404	38.47
10/21/2026	39.44	39.65	39.34	39.54	216,320	39.54
10/20/2026	39.54	39.97	39.51	39.75	388,413	39.75
10/19/2026	39.44	39.67	39.27	39.57	333,070	39.57
10/16/2026	39.79	39.89	39.40	39.50	324,905	39.50
10/15/2026	39.35	39.56	39.20	39.45	901,824	39.45
10/14/2026	40.21	40.32	39.64	39.66	753,577	39.66
10/13/2026	40.58	40.60	40.32	40.45	206,378	40.45
10/12/2026	40.66	40.69	40.52	40.63	229,834	40.63
10/09/2026	40.27	40.38	40.20	40.31	414,773	40.31
10/08/2026	39.62	39.85	39.41	39.46	343,531	39.46
10/07/2026	39.97	40.09	39.80	39.81	388,759	39.81
10/06/2026	39.85	40.07	39.69	40.03	383,969	40.03
10/05/2026	39.66	39.94	39.64	39.86	389,398	39.86
10/02/2026	39.50	39.80	39.23	39.52	303,184	39.52
10/01/2026	39.42	39.56	39.22	39.51	434,043	39.51
9/30/2026	39.79	40.14	39.64	39.78	528,897	39.78
9/29/2026	39.69	39.95	39.61	39.93	234,756	39.93
9/28/2026	39.71	39.98	39.63	39.68	534,464	39.68
9/25/2026	40.51	40.70	40.33	40.61	283,445	40.61
9/24/2026	40.56	40.75	40.44	40.65	278,574	40.65
9/23/2026	40.79	40.84	40.37	40.61	1,025,339	40.61
9/22/2026	41.03	41.52	40.91	41.43	1,178,122	41.43
9/21/2026	40.83	40.90	40.49	40.67	364,998	40.67
9/18/2026	40.00	40.24	39.87	40.23	414,974	40.23
9/17/2026	39.74	39.98	39.59	39.66	478,096	39.66
9/16/2026	38.87	39.09	38.51	38.59	408,628	38.59
9/15/2026	38.51	38.75	38.38	38.67	296,640	38.67
9/14/2026	38.23	38.43	38.06	38.26	587,496	38.26
9/11/2026	39.22	39.34	39.15	39.18	346,235	39.18
9/10/2026	39.40	39.42	38.94	39.04	1,785,603	39.04
9/09/2026	40.94	41.29	40.76	41.05	695,891	41.05
9/08/2026	41.00	41.14	40.55	40.57	1,415,154	40.57
9/04/2026	39.91	40.02	39.81	39.95	237,742	39.95
9/03/2026	39.81	39.96	39.66	39.91	286,985	39.91
9/02/2026	39.66	39.70	39.40	39.53	346,088	39.53
9/01/2026	39.40	39.63	38.99	39.07	380,710	39.07
8/31/2026	40.26	40.26	39.82	40.00	645,325	40.00
8/28/2026	40.11	40.23	39.64	39.67	482,361	39.67
8/27/2026	39.91	40.05	39.83	39.98	240,402	39.98
8/26/2026	40.45	40.54	40.02	40.06	301,605	40.06
8/25/2026	40.17	40.83	40.14	40.76	530,557	40.76
8/24/2026	40.31	40.34	40.02	40.07	636,050	40.07
8/21/2026	39.91	40.02	39.82	39.99	765,832	39.99
8/20/2026	39.07	39.38	38.95	39.35	367,473	39.35
8/19/2026	39.28	39.49	39.17	39.39	495,086	39.39
8/18/2026	39.72	39.76	39.02	39.18	1,224,124	39.18
8/17/2026	40.00	40.17	39.94	40.13	382,368	40.13
8/14/2026	39.92	40.16	39.91	40.01	257,922	40.01
8/13/2026	40.07	40.24	39.85	39.85	647,612	39.85
8/12/2026	40.35	40.41	40.02	40.02	332,706	40.02
8/11/2026	40.34	40.42	40.11	40.22	164,335	40.22
8/10/2026	40.06	40.27	39.89	40.18	459,810	40.18
8/07/2026	40.26	40.34	39.88	39.90	641,033	39.90
8/06/2026	40.83	40.95	40.42	40.76	543,352	40.76
8/05/2026	40.45	40.97	40.35	40.85	720,435	40.85
8/04/2026	40.14	40.39	40.14	40.14	610,556	40.14