United States Copper Index Fund ETV (CPER)

Last Price38.86

Change+0.22 (0.57%)

NYSE· Last Trade: Jun 21st, 11:39 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	39.21	39.27	38.80	38.86	1,028,795	38.86
6/17/2026	39.56	39.65	38.54	38.64	617,740	38.64
6/16/2026	39.61	39.82	39.52	39.55	395,275	39.55
6/15/2026	39.62	39.70	39.44	39.65	614,853	39.65
6/12/2026	38.94	39.56	38.90	39.55	580,343	39.55
6/10/2026	38.30	38.58	37.72	37.72	1,166,869	37.72
6/09/2026	39.16	39.32	38.28	38.60	936,709	38.60
6/08/2026	38.79	38.87	38.51	38.55	453,217	38.55
6/05/2026	38.81	38.81	38.03	38.08	1,024,212	38.08
6/04/2026	39.81	39.89	39.59	39.73	324,238	39.73
6/03/2026	39.87	40.21	39.41	39.42	1,166,697	39.42
6/02/2026	40.53	40.74	40.43	40.60	623,634	40.60
6/01/2026	39.45	40.05	39.32	39.96	548,577	39.96
5/29/2026	0.00	39.15	38.73	38.86	439,155	38.86
5/28/2026	38.61	39.12	38.48	39.06	497,455	39.06
5/27/2026	38.73	38.81	38.40	38.48	404,866	38.48
5/26/2026	38.92	39.08	38.83	39.03	538,472	39.03
5/22/2026	38.65	38.96	38.47	38.92	951,439	38.92
5/21/2026	38.08	38.72	37.95	38.58	448,480	38.58
5/20/2026	38.08	38.64	37.98	38.57	953,774	38.57
5/19/2026	37.65	37.81	37.40	37.63	761,729	37.63
5/18/2026	38.21	38.44	38.10	38.40	692,610	38.40
5/15/2026	38.25	38.39	38.11	38.14	2,063,199	38.14
5/14/2026	40.16	40.20	39.85	40.02	711,861	40.02
5/13/2026	40.46	40.78	40.01	40.27	1,279,265	40.27
5/12/2026	39.40	40.46	39.37	40.44	1,629,634	40.44
5/11/2026	39.24	39.55	39.14	39.39	1,584,748	39.39
5/08/2026	38.16	38.35	38.01	38.27	804,554	38.27
5/07/2026	37.82	37.90	37.31	37.35	782,026	37.35
5/06/2026	37.46	37.65	37.38	37.54	1,085,925	37.54
5/05/2026	36.43	36.52	36.28	36.33	442,061	36.33
5/04/2026	35.79	35.93	35.33	35.58	748,227	35.58
5/01/2026	36.23	36.53	36.20	36.23	484,212	36.23
4/30/2026	36.22	36.56	36.08	36.53	542,967	36.53
4/29/2026	36.16	36.24	35.83	35.97	483,512	35.97
4/28/2026	36.26	36.34	36.14	36.24	941,732	36.24
4/27/2026	36.87	36.98	36.70	36.93	397,482	36.93
4/24/2026	36.92	37.05	36.86	36.94	751,329	36.94
4/23/2026	37.21	37.41	36.78	36.96	831,889	36.96
4/22/2026	37.11	37.66	37.05	37.60	569,150	37.60
4/21/2026	37.02	37.20	36.53	36.56	439,345	36.56
4/20/2026	37.11	37.18	36.93	37.01	719,020	37.01
4/17/2026	37.01	37.50	37.01	37.29	898,156	37.29
4/16/2026	37.29	37.31	36.91	36.94	627,659	36.94
4/15/2026	37.28	37.32	37.12	37.26	485,655	37.26
4/14/2026	37.10	37.30	37.07	37.26	762,968	37.26
4/13/2026	35.92	36.86	35.87	36.79	643,487	36.79
4/10/2026	36.06	36.31	35.86	35.87	900,836	35.87
4/09/2026	35.14	35.35	35.05	35.21	510,742	35.21
4/08/2026	35.23	35.37	35.03	35.25	654,045	35.25
4/07/2026	34.21	34.23	33.84	34.08	534,928	34.08
4/06/2026	34.38	34.41	34.09	34.30	313,405	34.30
4/02/2026	33.88	34.96	33.84	34.37	1,956,476	34.37
4/01/2026	34.32	34.53	34.20	34.34	1,142,871	34.34
3/31/2026	33.81	34.44	33.81	34.43	860,098	34.43
3/30/2026	33.66	33.76	33.44	33.59	516,269	33.59
3/27/2026	33.53	33.80	33.38	33.45	717,397	33.45
3/26/2026	33.69	33.85	33.29	33.33	303,241	33.33
3/25/2026	33.78	34.17	33.69	33.79	382,328	33.79
3/24/2026	33.06	33.45	33.01	33.35	347,176	33.35
3/23/2026	33.20	33.87	33.18	33.53	823,683	33.53