United States Copper Index Fund LP (CPER) Historical Stock Data
28.55 ↑0.18 (0.63%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CPER is up 0.08% a day on average. There have been 17 days where United States Copper Index Fund LP closed green and 13 days where CPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.55 | 28.55 | ↑$0.00 (0.00%) | 28.29 | 28.65 | 165.28K |
| 2024-04-25 | 28.32 | 28.37 | ↑$0.05 (0.18%) | 28.17 | 28.41 | 184.99K |
| 2024-04-24 | 27.87 | 27.93 | ↑$0.06 (0.22%) | 27.86 | 28.09 | 125.40K |
| 2024-04-23 | 27.61 | 27.67 | ↑$0.06 (0.22%) | 27.50 | 27.78 | 471.55K |
| 2024-04-22 | 28.04 | 28.11 | ↑$0.07 (0.25%) | 27.92 | 28.15 | 214.89K |
| 2024-04-19 | 28.02 | 28.10 | ↑$0.08 (0.29%) | 28.00 | 28.28 | 248.23K |
| 2024-04-18 | 27.55 | 27.78 | ↑$0.23 (0.83%) | 27.43 | 27.87 | 319.66K |
| 2024-04-17 | 27.34 | 27.19 | ↓$0.15 (-0.55%) | 27.10 | 27.43 | 100.43K |
| 2024-04-16 | 27.01 | 26.91 | ↓$0.10 (-0.37%) | 26.72 | 27.04 | 336.95K |
| 2024-04-15 | 27.21 | 27.35 | ↑$0.14 (0.51%) | 26.95 | 27.45 | 181.22K |
| 2024-04-12 | 27.23 | 26.71 | ↓$0.52 (-1.91%) | 26.65 | 27.23 | 122.08K |
| 2024-04-11 | 26.70 | 26.67 | ↓$0.03 (-0.11%) | 26.46 | 26.75 | 134.26K |
| 2024-04-10 | 26.70 | 26.74 | ↑$0.04 (0.15%) | 26.53 | 26.87 | 160.97K |
| 2024-04-09 | 27.04 | 26.88 | ↓$0.16 (-0.59%) | 26.65 | 27.05 | 120.35K |
| 2024-04-08 | 26.82 | 26.88 | ↑$0.06 (0.22%) | 26.50 | 26.91 | 120.75K |
| 2024-04-05 | 26.36 | 26.54 | ↑$0.18 (0.68%) | 26.31 | 26.57 | 86.01K |
| 2024-04-04 | 26.41 | 26.26 | ↓$0.15 (-0.57%) | 26.25 | 26.58 | 134.10K |
| 2024-04-03 | 25.82 | 26.35 | ↑$0.53 (2.05%) | 25.82 | 26.39 | 308.73K |
| 2024-04-02 | 25.61 | 25.53 | ↓$0.08 (-0.31%) | 25.42 | 25.63 | 107.72K |
| 2024-04-01 | 25.49 | 25.39 | ↓$0.10 (-0.39%) | 25.31 | 25.49 | 138.35K |
| 2024-03-28 | 25.01 | 25.12 | ↑$0.11 (0.44%) | 24.93 | 25.12 | 144.77K |
| 2024-03-27 | 24.86 | 25.05 | ↑$0.19 (0.76%) | 24.79 | 25.11 | 72.16K |
| 2024-03-26 | 25.10 | 25.02 | ↓$0.08 (-0.32%) | 24.95 | 25.10 | 70.67K |
| 2024-03-25 | 25.00 | 25.13 | ↑$0.13 (0.52%) | 25.00 | 25.20 | 272.15K |
| 2024-03-22 | 25.11 | 24.98 | ↓$0.13 (-0.52%) | 24.98 | 25.18 | 298.21K |
| 2024-03-21 | 25.42 | 25.40 | ↓$0.02 (-0.08%) | 25.25 | 25.43 | 344.67K |
| 2024-03-20 | 25.24 | 25.53 | ↑$0.29 (1.15%) | 25.24 | 25.56 | 120.48K |
| 2024-03-19 | 25.43 | 25.32 | ↓$0.11 (-0.43%) | 25.31 | 25.49 | 292.60K |
| 2024-03-18 | 25.91 | 25.76 | ↓$0.15 (-0.58%) | 25.70 | 25.94 | 113.76K |
| 2024-03-15 | 25.52 | 25.71 | ↑$0.19 (0.74%) | 25.44 | 25.78 | 274.33K |
Create an account or log in to view more rows.
$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!!
$CPER nice
$CPER -
Buy
buy
buy!
$CPER steady steady n hold
$CPER what a horse shit show!
$CPER not good