United States Copper Index Fund ETV (CPER)

Last Price35.57

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 13th, 7:39 AM EDT

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

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	35.85	35.88	35.55	35.57	597,059	35.57
3/11/2026	35.89	36.16	35.75	36.12	489,286	36.12
3/10/2026	36.11	36.38	36.03	36.08	977,332	36.08
3/09/2026	35.34	35.94	35.14	35.90	436,468	35.90
3/06/2026	35.41	35.65	35.30	35.63	437,130	35.63
3/05/2026	35.35	35.72	35.23	35.58	1,563,691	35.58
3/04/2026	35.97	36.15	35.82	35.97	491,625	35.97
3/03/2026	35.52	35.80	35.22	35.60	1,846,708	35.60
3/02/2026	36.39	36.50	36.13	36.39	681,588	36.39
2/27/2026	37.14	37.17	36.75	36.88	558,141	36.88
2/26/2026	36.79	36.93	36.38	36.73	1,139,059	36.73
2/25/2026	36.65	36.96	36.55	36.78	752,776	36.78
2/24/2026	36.19	36.59	36.14	36.30	1,658,202	36.30
2/23/2026	35.79	35.88	35.43	35.68	643,463	35.68
2/20/2026	35.46	36.18	35.40	36.17	589,258	36.17
2/19/2026	35.15	35.56	35.01	35.54	1,170,662	35.54
2/18/2026	35.36	35.75	35.30	35.58	499,487	35.58
2/17/2026	34.85	35.03	34.64	34.94	1,299,485	34.94
2/13/2026	35.57	35.80	35.20	35.56	521,377	35.56
2/12/2026	36.65	36.75	35.42	35.51	2,230,055	35.51
2/11/2026	36.79	36.84	36.34	36.80	684,652	36.80
2/10/2026	36.53	36.55	36.25	36.33	549,763	36.33
2/09/2026	36.25	36.78	36.24	36.77	986,645	36.77
2/06/2026	35.72	36.24	35.68	36.24	864,073	36.24
2/05/2026	35.76	35.93	35.18	35.24	2,532,530	35.24
2/04/2026	36.96	37.01	35.85	36.29	1,361,989	36.29
2/03/2026	37.25	37.52	37.00	37.48	1,962,644	37.48
2/02/2026	35.68	36.04	35.50	35.88	1,977,395	35.88
1/30/2026	37.10	37.28	35.38	36.43	4,502,996	36.43
1/29/2026	40.35	40.44	37.03	38.71	9,288,665	38.71
1/28/2026	36.45	36.88	36.29	36.78	2,104,934	36.78
1/27/2026	36.05	36.59	35.72	36.58	1,872,991	36.58
1/26/2026	37.01	37.15	36.34	36.54	3,853,057	36.54
1/23/2026	36.34	36.68	36.24	36.52	2,595,828	36.52
1/22/2026	35.35	35.76	35.18	35.66	1,413,177	35.66
1/21/2026	35.94	36.00	35.21	35.68	1,652,102	35.68
1/20/2026	35.70	35.77	35.31	35.71	1,631,231	35.71
1/16/2026	35.76	35.94	35.46	35.94	1,927,948	35.94
1/15/2026	36.69	36.91	36.42	36.77	1,582,310	36.77
1/14/2026	37.35	37.51	36.92	37.50	1,844,347	37.50
1/13/2026	37.13	37.20	36.78	36.89	977,323	36.89
1/12/2026	36.48	37.08	36.48	36.88	1,734,190	36.88
1/09/2026	36.24	36.42	36.09	36.15	984,908	36.15
1/08/2026	35.35	35.69	34.98	35.68	880,513	35.68
1/07/2026	36.43	36.44	35.88	35.91	1,456,576	35.91
1/06/2026	37.08	37.35	37.02	37.27	1,315,208	37.27
1/05/2026	36.37	36.87	36.25	36.77	1,482,278	36.77
1/02/2026	35.12	35.12	34.76	34.98	941,934	34.98
12/31/2025	34.79	35.00	34.65	34.96	570,774	34.96
12/30/2025	35.17	35.55	34.92	35.25	1,390,946	35.25
12/29/2025	34.32	34.40	34.08	34.18	1,286,558	34.18
12/26/2025	35.56	36.09	35.52	35.81	2,243,115	35.81
12/24/2025	34.35	34.41	33.92	34.20	367,847	34.20
12/23/2025	34.21	34.21	33.80	34.15	826,100	34.15
12/22/2025	33.77	33.79	33.59	33.73	465,608	33.73
12/19/2025	33.83	34.01	33.54	33.60	785,338	33.60
12/18/2025	33.28	33.45	33.01	33.26	356,309	33.26
12/17/2025	33.22	33.34	33.12	33.23	378,813	33.23
12/16/2025	32.90	32.93	32.71	32.89	455,559	32.89
12/15/2025	33.45	33.47	33.08	33.15	542,538	33.15