United States Copper Index Fund LP (CPER) Historical Stock Data
32.83 ↓0.78 (-2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPER is down -0.17% a day on average. There have been 15 days where United States Copper Index Fund LP closed green and 15 days where CPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 33.81 | 32.83 | ↓$0.98 (-2.90%) | 32.40 | 33.82 | 660.34K |
| 2025-12-11 | 33.28 | 33.61 | ↑$0.33 (0.99%) | 33.20 | 33.76 | 769.82K |
| 2025-12-10 | 32.90 | 33.07 | ↑$0.17 (0.52%) | 32.70 | 33.15 | 399.11K |
| 2025-12-09 | 32.64 | 32.65 | ↑$0.01 (0.03%) | 32.54 | 32.77 | 620.03K |
| 2025-12-08 | 33.40 | 33.24 | ↓$0.16 (-0.48%) | 33.02 | 33.42 | 442.93K |
| 2025-12-05 | 33.13 | 33.35 | ↑$0.22 (0.66%) | 33.13 | 33.51 | 607.95K |
| 2025-12-04 | 32.90 | 32.84 | ↓$0.06 (-0.18%) | 32.70 | 32.94 | 367.94K |
| 2025-12-03 | 32.96 | 33.03 | ↑$0.07 (0.21%) | 32.87 | 33.28 | 1.09M |
| 2025-12-02 | 32.43 | 32.14 | ↓$0.29 (-0.89%) | 32.03 | 32.51 | 381.13K |
| 2025-12-01 | 32.57 | 32.29 | ↓$0.28 (-0.86%) | 32.23 | 32.62 | 522.66K |
| 2025-11-28 | 32.22 | 32.28 | ↑$0.06 (0.19%) | 32.15 | 32.43 | 305.09K |
| 2025-11-26 | 31.63 | 31.84 | ↑$0.21 (0.66%) | 31.52 | 31.84 | 228.54K |
| 2025-11-25 | 31.44 | 31.18 | ↓$0.26 (-0.83%) | 31.05 | 31.45 | 440.76K |
| 2025-11-24 | 30.91 | 31.11 | ↑$0.20 (0.65%) | 30.84 | 31.13 | 369.04K |
| 2025-11-21 | 30.75 | 31.07 | ↑$0.32 (1.04%) | 30.74 | 31.16 | 321.83K |
| 2025-11-20 | 31.21 | 30.77 | ↓$0.44 (-1.41%) | 30.67 | 31.24 | 398.88K |
| 2025-11-19 | 31.04 | 31.13 | ↑$0.09 (0.29%) | 30.96 | 31.23 | 239.60K |
| 2025-11-18 | 30.94 | 30.80 | ↓$0.14 (-0.45%) | 30.76 | 31.03 | 452.97K |
| 2025-11-17 | 31.05 | 30.91 | ↓$0.14 (-0.45%) | 30.76 | 31.20 | 229.85K |
| 2025-11-14 | 31.13 | 31.32 | ↑$0.19 (0.61%) | 31.08 | 31.49 | 348.86K |
| 2025-11-13 | 31.85 | 31.26 | ↓$0.59 (-1.85%) | 31.18 | 31.92 | 296.24K |
| 2025-11-12 | 31.82 | 31.50 | ↓$0.32 (-1.01%) | 31.42 | 31.87 | 387.49K |
| 2025-11-11 | 31.44 | 31.34 | ↓$0.10 (-0.32%) | 31.28 | 31.48 | 363.74K |
| 2025-11-10 | 31.21 | 31.61 | ↑$0.40 (1.28%) | 31.04 | 31.70 | 676.54K |
| 2025-11-07 | 30.78 | 30.67 | ↓$0.11 (-0.36%) | 30.65 | 30.78 | 361.48K |
| 2025-11-06 | 30.77 | 30.83 | ↑$0.06 (0.19%) | 30.65 | 30.88 | 391.38K |
| 2025-11-05 | 30.62 | 30.88 | ↑$0.26 (0.85%) | 30.57 | 30.97 | 846.71K |
| 2025-11-04 | 30.71 | 30.53 | ↓$0.18 (-0.59%) | 30.49 | 30.76 | 611.34K |
| 2025-11-03 | 31.54 | 31.28 | ↓$0.26 (-0.82%) | 31.06 | 31.54 | 595.54K |
| 2025-10-31 | 31.50 | 31.53 | ↑$0.03 (0.10%) | 31.36 | 31.70 | 401.87K |
Create an account or log in to view more rows.
$CPER we back
$CPER we just getting started
$CPER we want higher!!!
$CPER last chance to load imo
$CPER has just been halted from trading.
$CPER buy SHARES
$CPER just fucking go already jeesh
$CPER oversold! Buy the dip
$CPER gonna come down hard today
$CPER flow comin