United States Copper Index Fund LP (CPER) Historical Stock Data
23.85 ↑0.39 (1.66%)
As of December 8, 2023, 10:25am EST.
Historical Data
In the past 30 trading days, CPER is up 0.13% a day on average. There have been 19 days where United States Copper Index Fund LP closed green and 11 days where CPER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 23.43 | 23.46 | ↑$0.03 (0.13%) | 23.27 | 23.50 | 114.79K |
| 2023-12-06 | 23.50 | 23.08 | ↓$0.42 (-1.79%) | 23.07 | 23.52 | 32.83K |
| 2023-12-05 | 23.51 | 23.40 | ↓$0.11 (-0.47%) | 23.33 | 23.53 | 49.46K |
| 2023-12-04 | 23.88 | 23.69 | ↓$0.19 (-0.80%) | 23.68 | 23.94 | 74.10K |
| 2023-12-01 | 24.05 | 24.24 | ↑$0.19 (0.79%) | 23.99 | 24.30 | 130.10K |
| 2023-11-30 | 23.38 | 23.80 | ↑$0.42 (1.80%) | 23.38 | 23.85 | 38.08K |
| 2023-11-29 | 23.90 | 23.70 | ↓$0.20 (-0.86%) | 23.60 | 23.90 | 24.01K |
| 2023-11-28 | 23.74 | 23.80 | ↑$0.06 (0.25%) | 23.66 | 23.86 | 31.11K |
| 2023-11-27 | 23.55 | 23.53 | ↓$0.02 (-0.08%) | 23.45 | 23.57 | 44.25K |
| 2023-11-24 | 23.51 | 23.73 | ↑$0.22 (0.94%) | 23.46 | 23.73 | 16.34K |
| 2023-11-22 | 23.43 | 23.55 | ↑$0.12 (0.49%) | 23.37 | 23.56 | 79.62K |
| 2023-11-21 | 23.72 | 23.73 | ↑$0.01 (0.04%) | 23.65 | 23.81 | 103.58K |
| 2023-11-20 | 23.32 | 23.69 | ↑$0.37 (1.59%) | 23.32 | 23.70 | 38.63K |
| 2023-11-17 | 23.09 | 23.29 | ↑$0.20 (0.87%) | 23.08 | 23.30 | 37.79K |
| 2023-11-16 | 23.13 | 23.00 | ↓$0.13 (-0.56%) | 22.93 | 23.13 | 49.52K |
| 2023-11-15 | 23.05 | 23.13 | ↑$0.08 (0.35%) | 23.03 | 23.20 | 23.77K |
| 2023-11-14 | 23.02 | 22.94 | ↓$0.08 (-0.35%) | 22.91 | 23.15 | 34.39K |
| 2023-11-13 | 22.65 | 22.83 | ↑$0.18 (0.79%) | 22.65 | 22.89 | 31.78K |
| 2023-11-10 | 22.51 | 22.45 | ↓$0.06 (-0.27%) | 22.38 | 22.51 | 30.97K |
| 2023-11-09 | 22.73 | 22.63 | ↓$0.10 (-0.44%) | 22.60 | 22.83 | 13.94K |
| 2023-11-08 | 22.87 | 22.65 | ↓$0.22 (-0.96%) | 22.65 | 22.87 | 16.18K |
| 2023-11-07 | 22.88 | 22.95 | ↑$0.07 (0.31%) | 22.76 | 22.96 | 28.30K |
| 2023-11-06 | 23.12 | 23.14 | ↑$0.02 (0.09%) | 23.03 | 23.18 | 29.02K |
| 2023-11-03 | 22.88 | 22.85 | ↓$0.03 (-0.13%) | 22.84 | 22.99 | 24.71K |
| 2023-11-02 | 22.82 | 22.95 | ↑$0.13 (0.57%) | 22.77 | 22.95 | 262.33K |
| 2023-11-01 | 22.76 | 22.80 | ↑$0.04 (0.18%) | 22.64 | 22.94 | 15.17K |
| 2023-10-31 | 22.61 | 22.70 | ↑$0.09 (0.40%) | 22.57 | 22.71 | 7.80K |
| 2023-10-30 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.70 | 22.90 | 28.01K |
| 2023-10-27 | 22.59 | 22.66 | ↑$0.07 (0.31%) | 22.59 | 22.72 | 25.65K |
| 2023-10-26 | 22.24 | 22.37 | ↑$0.13 (0.58%) | 22.24 | 22.43 | 14.05K |
Create an account or log in to view more rows.
$CPER -
Buy
buy
buy!
$CPER steady steady n hold
$CPER what a horse shit show!
$CPER not good
$CPER just waiting to short this bad boy.
$CPER Up! Up! Up! Up! Up! Up! Up!
$CPER go time
$CPER no pain no gain
$CPER come back next earning
$CPER Awaiting buy signal..