United States Copper Index Fund, LP - CPER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	34.71	28.24	28.24	35.94	28.19	3.28M
July 29, 2025	35	35	35	35.25	34.74	157,566
July 28, 2025	35.55	34.79	34.79	35.66	33.71	400,139
July 25, 2025	35.81	35.84	35.84	36.02	35.57	166,935
July 24, 2025	36.09	36.17	36.17	36.29	35.86	217,956
July 23, 2025	36.34	36.1	36.1	36.66	35.91	201,573
July 22, 2025	35.15	35.5	35.5	35.56	34.87	319,754
July 21, 2025	34.87	34.94	34.94	34.95	34.66	210,348
July 18, 2025	34.43	34.66	34.66	34.75	34.3	241,504
July 17, 2025	33.99	34.15	34.15	34.23	33.92	126,126
July 16, 2025	34.23	34.18	34.18	34.39	33.88	254,200
July 15, 2025	34.28	34.31	34.31	34.7	34.08	140,832
July 14, 2025	34.04	34.28	34.28	34.39	33.8	233,700
July 11, 2025	34.37	34.51	34.51	34.82	34.16	323,700
July 10, 2025	34.7	34.8	34.8	34.83	34.45	338,754
July 09, 2025	34.55	34.3	34.3	34.55	33.54	601,045
July 08, 2025	31.13	33.77	33.77	35	30.88	1.03M
July 07, 2025	31.09	31.15	31.15	31.31	31	257,815
July 03, 2025	32.1	31.91	31.91	32.12	31.77	168,644
July 02, 2025	31.88	32.24	32.24	32.32	31.88	113,752
July 01, 2025	32	31.57	31.57	32.14	31.51	84,989
June 30, 2025	31.49	31.64	31.64	31.65	31.31	118,879
June 27, 2025	31.3	31.67	31.67	31.76	31.12	216,043
June 26, 2025	31.71	31.7	31.7	31.85	31.61	269,655
June 25, 2025	30.7	30.86	30.86	30.94	30.56	98,097
June 24, 2025	30.51	30.69	30.69	30.7	30.28	296,842
June 23, 2025	30.1	30.65	30.65	30.75	30.07	151,343
June 20, 2025	30.25	30.29	30.29	30.33	30.03	95,629
June 18, 2025	30.3	30.35	30.35	30.42	30.13	103,800
June 17, 2025	30.12	29.96	29.96	30.23	29.88	169,606
June 16, 2025	30.21	30.2	30.2	30.37	30.1	82,802
June 13, 2025	29.84	29.77	29.77	30.18	29.69	191,823
June 12, 2025	30	30.26	30.26	30.35	30	252,948
June 11, 2025	30.24	30.02	30.02	30.33	29.96	445,375
June 10, 2025	30.67	30.7	30.7	30.79	30.52	126,969
June 09, 2025	30.7	30.68	30.68	30.89	30.61	123,612
June 06, 2025	30.87	30.23	30.23	30.88	30.2	108,000
June 05, 2025	31.5	30.76	30.76	31.62	30.73	180,638
June 04, 2025	30.5	30.51	30.51	30.8	30.4	176,600
June 03, 2025	30.32	30.39	30.39	30.42	30.15	88,504
June 02, 2025	30.44	30.37	30.37	30.73	30.2	225,200
May 30, 2025	29.2	29.36	29.36	29.38	29.07	76,044
May 29, 2025	29.42	29.16	29.16	29.45	29.14	141,842
May 28, 2025	29.37	29.21	29.21	29.37	29.15	122,392
May 27, 2025	30	29.65	29.65	30.04	29.55	259,236
May 23, 2025	29.33	30.39	30.39	30.5	29.27	247,819
May 22, 2025	29.06	29.23	29.23	29.34	28.87	95,942
May 21, 2025	29.28	29.21	29.21	29.38	29.07	170,433
May 20, 2025	28.8	29.24	29.24	29.25	28.8	225,700
May 19, 2025	28.86	29.09	29.09	29.2	28.86	170,500
May 16, 2025	28.83	28.61	28.61	28.91	28.54	135,681
May 15, 2025	28.9	29.27	29.27	29.33	28.8	95,659
May 14, 2025	29.26	29	29	29.26	28.91	160,100
May 13, 2025	28.93	29.41	29.41	29.55	28.92	316,931
May 12, 2025	28.96	28.92	28.92	28.96	28.65	134,220
May 09, 2025	28.87	28.94	28.94	29.21	28.87	39,536
May 08, 2025	28.9	28.58	28.58	28.93	28.45	61,148
May 07, 2025	29.18	28.74	28.74	29.18	28.7	247,960
May 06, 2025	29.5	29.66	29.66	29.79	29.5	81,642
May 05, 2025	29.5	29.24	29.24	29.65	29.07	31,227

United States Copper Index Fund, LP (CPER) AMEX