United States Copper Index Fund LP (CPER) Historical Stock Data
27.24 ↑0.16 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPER is up 0.01% a day on average. There have been 14 days where United States Copper Index Fund LP closed green and 16 days where CPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 27.11 | 27.24 | ↑$0.13 (0.48%) | 27.08 | 27.27 | 50.58K |
| 2025-01-13 | 26.87 | 27.08 | ↑$0.21 (0.78%) | 26.87 | 27.19 | 95.90K |
| 2025-01-10 | 27.31 | 26.89 | ↓$0.42 (-1.54%) | 26.83 | 27.33 | 109.71K |
| 2025-01-08 | 26.44 | 26.74 | ↑$0.30 (1.13%) | 26.44 | 26.75 | 44.81K |
| 2025-01-07 | 26.27 | 26.21 | ↓$0.06 (-0.23%) | 26.10 | 26.31 | 37.37K |
| 2025-01-06 | 25.84 | 26.00 | ↑$0.16 (0.62%) | 25.84 | 26.26 | 187.17K |
| 2025-01-03 | 25.36 | 25.55 | ↑$0.19 (0.75%) | 25.35 | 25.59 | 39.41K |
| 2025-01-02 | 25.16 | 25.32 | ↑$0.16 (0.64%) | 25.12 | 25.32 | 263.99K |
| 2024-12-31 | 25.25 | 25.16 | ↓$0.09 (-0.36%) | 25.10 | 25.29 | 163.26K |
| 2024-12-30 | 25.65 | 25.63 | ↓$0.02 (-0.08%) | 25.53 | 25.69 | 62.49K |
| 2024-12-27 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.74 | 25.88 | 32.95K |
| 2024-12-26 | 25.80 | 25.89 | ↑$0.09 (0.35%) | 25.77 | 25.90 | 38.10K |
| 2024-12-24 | 25.77 | 25.66 | ↓$0.11 (-0.43%) | 25.62 | 25.82 | 92.06K |
| 2024-12-23 | 25.57 | 25.59 | ↑$0.02 (0.08%) | 25.50 | 25.60 | 35.11K |
| 2024-12-20 | 25.49 | 25.62 | ↑$0.13 (0.51%) | 25.40 | 25.66 | 43.94K |
| 2024-12-19 | 25.68 | 25.52 | ↓$0.16 (-0.62%) | 25.42 | 25.70 | 259.61K |
| 2024-12-18 | 25.99 | 25.63 | ↓$0.36 (-1.39%) | 25.54 | 26.04 | 73.83K |
| 2024-12-17 | 25.90 | 25.89 | ↓$0.01 (-0.04%) | 25.83 | 25.95 | 74.52K |
| 2024-12-16 | 26.18 | 26.14 | ↓$0.04 (-0.15%) | 26.11 | 26.19 | 47.90K |
| 2024-12-13 | 26.26 | 26.12 | ↓$0.14 (-0.53%) | 26.11 | 26.29 | 80.30K |
| 2024-12-12 | 26.13 | 26.42 | ↑$0.29 (1.11%) | 26.13 | 26.53 | 30.03K |
| 2024-12-11 | 26.65 | 26.59 | ↓$0.06 (-0.23%) | 26.50 | 26.65 | 44.50K |
| 2024-12-10 | 26.68 | 26.60 | ↓$0.08 (-0.30%) | 26.48 | 26.71 | 36.03K |
| 2024-12-09 | 26.67 | 26.59 | ↓$0.08 (-0.30%) | 26.48 | 26.76 | 138.44K |
| 2024-12-06 | 26.25 | 26.15 | ↓$0.10 (-0.38%) | 26.14 | 26.28 | 44.75K |
| 2024-12-05 | 26.12 | 26.19 | ↑$0.07 (0.27%) | 26.10 | 26.22 | 23.01K |
| 2024-12-04 | 26.22 | 26.18 | ↓$0.04 (-0.15%) | 26.11 | 26.30 | 20.21K |
| 2024-12-03 | 26.26 | 26.20 | ↓$0.06 (-0.23%) | 26.11 | 26.36 | 56.30K |
| 2024-12-02 | 25.77 | 25.87 | ↑$0.10 (0.39%) | 25.68 | 25.88 | 48.12K |
| 2024-11-29 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.72 | 25.87 | 26.73K |
Create an account or log in to view more rows.
$CPER Games being played here.
$CPER coming now
$CPER it's going down??
$CPER Bullish AF ??
$CPER I still don’t wanna buy it
$CPER bought more
$CPER Looking for this cup to breakout.
$CPER starting to gap up a little
$CPER they don’t want us to shine… But we gon shine…
$CPER bounce it!!