United States Copper Index Fund ETV (CPER)

Last Price33.15

Change+0.32 (0.97%)

NYSE · Last Trade: Dec 16th, 3:38 AM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	33.45	33.47	33.08	33.15	542,538	33.15
12/12/2025	33.81	33.82	32.40	32.83	734,917	32.83
12/11/2025	33.28	33.76	33.20	33.61	777,720	33.61
12/10/2025	32.90	33.15	32.70	33.07	399,910	33.07
12/09/2025	32.64	32.77	32.53	32.65	643,162	32.65
12/08/2025	33.40	33.42	33.02	33.24	443,178	33.24
12/05/2025	33.13	33.51	33.13	33.35	609,588	33.35
12/04/2025	32.90	32.95	32.70	32.84	428,299	32.84
12/03/2025	32.96	33.28	32.87	33.03	1,107,072	33.03
12/02/2025	32.43	32.53	32.03	32.14	392,076	32.14
12/01/2025	32.57	32.62	32.23	32.29	523,815	32.29
11/28/2025	32.22	32.43	32.15	32.28	308,514	32.28
11/26/2025	31.63	31.84	31.52	31.84	235,285	31.84
11/25/2025	31.44	31.45	31.05	31.18	440,756	31.18
11/24/2025	30.91	31.13	30.84	31.11	369,103	31.11
11/21/2025	30.75	31.16	30.74	31.07	323,857	31.07
11/20/2025	31.21	31.24	30.67	30.77	399,088	30.77
11/19/2025	31.04	31.23	30.96	31.13	258,766	31.13
11/18/2025	30.94	31.04	30.76	30.80	522,737	30.80
11/17/2025	31.05	31.20	30.76	30.91	248,615	30.91
11/14/2025	31.13	31.49	31.08	31.32	362,802	31.32
11/13/2025	31.85	31.92	31.18	31.26	296,475	31.26
11/12/2025	31.82	31.87	31.42	31.50	387,769	31.50
11/11/2025	31.44	31.49	31.28	31.34	363,915	31.34
11/10/2025	31.21	31.70	31.04	31.61	689,421	31.61
11/07/2025	30.78	30.80	30.65	30.67	363,330	30.67
11/06/2025	30.77	30.88	30.65	30.83	391,849	30.83
11/05/2025	30.62	30.97	30.57	30.88	847,345	30.88
11/04/2025	30.71	30.76	30.48	30.53	629,785	30.53
11/03/2025	31.54	31.54	31.06	31.28	595,766	31.28
10/31/2025	31.50	31.70	31.35	31.53	423,406	31.53
10/30/2025	31.74	31.76	31.17	31.57	771,336	31.57
10/29/2025	32.40	32.62	32.00	32.20	420,078	32.20
10/28/2025	31.81	32.02	31.64	31.99	725,579	31.99
10/27/2025	31.88	32.06	31.64	31.90	954,688	31.90
10/24/2025	31.52	31.80	31.34	31.59	402,194	31.59
10/23/2025	31.49	31.63	31.41	31.41	475,396	31.41
10/22/2025	30.87	31.00	30.67	30.97	322,025	30.97
10/21/2025	30.79	30.82	30.41	30.54	506,384	30.54
10/20/2025	31.03	31.28	30.89	31.23	429,925	31.23
10/17/2025	30.71	30.89	30.47	30.82	380,030	30.82
10/16/2025	30.70	30.98	30.64	30.84	506,642	30.84
10/15/2025	31.06	31.08	30.56	30.74	617,841	30.74
10/14/2025	30.73	31.10	30.60	30.85	1,039,989	30.85
10/13/2025	31.63	31.93	31.47	31.59	547,466	31.59
10/10/2025	31.91	31.91	30.01	30.27	1,449,161	30.27
10/09/2025	32.39	32.40	31.40	31.67	916,086	31.67
10/08/2025	31.46	31.51	31.26	31.38	463,077	31.38
10/07/2025	31.51	31.66	31.23	31.30	349,068	31.30
10/06/2025	31.04	31.20	31.00	31.13	592,676	31.13
10/03/2025	31.04	31.53	30.98	31.32	758,630	31.32
10/02/2025	30.44	30.56	30.17	30.56	307,513	30.56
10/01/2025	29.87	30.22	29.80	30.15	290,733	30.15
9/30/2025	29.84	30.09	29.75	30.00	812,027	30.00
9/29/2025	29.76	30.34	29.72	30.29	954,593	30.29
9/26/2025	29.15	29.49	29.05	29.37	338,750	29.37
9/25/2025	29.67	29.75	29.25	29.51	726,168	29.51
9/24/2025	29.09	29.85	29.02	29.70	814,082	29.70
9/23/2025	28.61	28.62	28.50	28.62	333,519	28.62
9/22/2025	28.47	28.66	28.37	28.62	269,850	28.62
9/19/2025	28.45	28.63	28.39	28.58	137,935	28.58
9/18/2025	28.31	28.37	28.20	28.34	133,082	28.34
9/17/2025	28.46	28.70	28.22	28.42	236,920	28.42
9/16/2025	28.95	29.04	28.84	28.95	214,270	28.95