United States Copper Index Fund LP (CPER) Historical Stock Data
25.10 ↑0.05 (0.20%)
As of March 28, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, CPER is up 0.14% a day on average. There have been 16 days where United States Copper Index Fund LP closed green and 14 days where CPER closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.25 | 25.21 | ↓$0.04 (-0.16%) | 25.07 | 25.28 | 319.41K |
2024-03-13 | 24.89 | 25.26 | ↑$0.37 (1.49%) | 24.89 | 25.32 | 513.07K |
2024-03-12 | 24.50 | 24.51 | ↑$0.01 (0.04%) | 24.30 | 24.53 | 54.17K |
2024-03-11 | 24.37 | 24.49 | ↑$0.12 (0.49%) | 24.33 | 24.50 | 69.82K |
2024-03-08 | 24.27 | 24.25 | ↓$0.02 (-0.08%) | 24.17 | 24.30 | 313.34K |
2024-03-07 | 24.36 | 24.45 | ↑$0.09 (0.37%) | 24.35 | 24.49 | 78.82K |
2024-03-06 | 24.06 | 24.07 | ↑$0.01 (0.04%) | 24.03 | 24.25 | 40.51K |
2024-03-05 | 24.00 | 23.93 | ↓$0.07 (-0.29%) | 23.92 | 24.05 | 53.26K |
2024-03-04 | 24.04 | 24.02 | ↓$0.02 (-0.08%) | 23.97 | 24.12 | 49.61K |
2024-03-01 | 23.88 | 24.01 | ↑$0.13 (0.54%) | 23.81 | 24.07 | 79.03K |
2024-02-29 | 23.99 | 23.89 | ↓$0.10 (-0.42%) | 23.88 | 24.05 | 150.92K |
2024-02-28 | 23.86 | 23.87 | ↑$0.01 (0.04%) | 23.76 | 23.89 | 68.40K |
2024-02-27 | 24.01 | 23.98 | ↓$0.03 (-0.12%) | 23.84 | 24.03 | 187.78K |
2024-02-26 | 23.86 | 23.82 | ↓$0.04 (-0.17%) | 23.78 | 23.96 | 132.71K |
2024-02-23 | 24.10 | 24.13 | ↑$0.03 (0.12%) | 24.01 | 24.25 | 16.19K |
2024-02-22 | 24.11 | 24.31 | ↑$0.20 (0.83%) | 24.10 | 24.33 | 37.85K |
2024-02-21 | 24.23 | 24.14 | ↓$0.09 (-0.37%) | 24.05 | 24.27 | 16.14K |
2024-02-20 | 23.93 | 24.04 | ↑$0.11 (0.46%) | 23.86 | 24.09 | 432.69K |
2024-02-16 | 23.76 | 23.84 | ↑$0.08 (0.34%) | 23.73 | 23.89 | 67.14K |
2024-02-15 | 23.31 | 23.38 | ↑$0.07 (0.30%) | 23.26 | 23.45 | 54.78K |
2024-02-14 | 23.16 | 23.03 | ↓$0.13 (-0.56%) | 23.02 | 23.24 | 38.18K |
Create an account or log in to view more rows.
$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
$CPER just waiting to short this bad boy.