United States Copper Index Fund ETV (CPER)

Last Price39.39

Change+0.21 (0.54%)

NYSE· Last Trade: Aug 19th, 8:36 PM EDT

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

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/03/2026	38.98	39.66	38.95	39.64	510,896	39.64
7/31/2026	39.24	39.61	38.95	39.56	230,246	39.56
7/30/2026	38.99	39.38	38.97	39.34	379,518	39.34
7/29/2026	38.23	38.90	38.02	38.35	828,452	38.35
7/28/2026	38.25	38.57	38.14	38.33	443,209	38.33
7/27/2026	38.74	38.80	38.51	38.77	291,498	38.77
7/24/2026	38.38	38.58	38.32	38.35	345,220	38.35
7/23/2026	38.62	38.72	38.23	38.24	711,446	38.24
7/22/2026	39.38	39.48	39.15	39.25	229,899	39.25
7/21/2026	39.34	39.74	39.25	39.53	606,250	39.53
7/20/2026	38.31	38.49	38.27	38.42	318,522	38.42
7/17/2026	37.53	37.99	37.52	37.92	569,640	37.92
7/16/2026	38.69	38.70	37.98	38.06	301,589	38.06
7/15/2026	38.71	38.81	38.31	38.63	350,988	38.63
7/14/2026	38.63	38.95	38.48	38.54	389,432	38.54
7/13/2026	38.35	38.39	37.91	37.94	298,071	37.94
7/10/2026	37.78	38.04	37.67	37.99	352,221	37.99
7/09/2026	37.66	38.04	37.65	37.75	442,778	37.75
7/08/2026	36.89	37.09	36.66	37.07	341,327	37.07
7/07/2026	37.68	37.95	37.27	37.39	182,949	37.39
7/06/2026	37.43	37.85	37.43	37.84	255,063	37.84
7/02/2026	37.35	37.59	37.12	37.29	198,287	37.29
7/01/2026	37.22	37.61	37.18	37.21	317,381	37.21
6/30/2026	37.64	38.10	37.60	37.73	262,432	37.73
6/29/2026	37.23	37.27	37.01	37.23	450,169	37.23
6/26/2026	37.26	37.65	37.14	37.33	537,620	37.33
6/25/2026	36.95	37.13	36.65	36.98	608,027	36.98
6/24/2026	36.53	36.71	36.12	36.31	1,033,390	36.31
6/23/2026	37.58	37.74	37.24	37.32	1,041,460	37.32
6/22/2026	38.85	39.02	38.64	38.81	276,210	38.81
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
6/11/2026	37.98	38.99	37.98	38.94	592,954	38.94
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