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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	29.28	29.1	29.1	29.35	28.76	71,858
May 01, 2025	28.91	28.82	28.82	29.04	28.67	185,000
April 30, 2025	28.62	28.54	28.54	28.87	28.27	266,339
April 29, 2025	30.56	30.18	30.18	30.56	30.06	83,615
April 28, 2025	30.56	30.44	30.44	30.56	30.21	66,645
April 25, 2025	30.28	30.38	30.38	30.55	30.12	65,008
April 24, 2025	30.14	30.61	30.61	30.79	30.07	62,620
April 23, 2025	30.77	30.37	30.37	30.77	30.21	165,687
April 22, 2025	30.21	30.38	30.38	30.66	30.11	135,300
April 21, 2025	30.02	29.79	29.79	30.11	29.5	186,203
April 17, 2025	29.12	29.47	29.47	29.83	28.91	96,300
April 16, 2025	28.86	29.32	29.32	29.5	28.78	55,941
April 15, 2025	28.94	29.01	29.01	29.11	28.86	122,330
April 14, 2025	28.83	29.4	29.4	29.46	28.63	206,943
April 11, 2025	27.74	28.51	28.51	28.65	27.74	140,730
April 10, 2025	27.3	27.49	27.49	27.89	27.12	236,151
April 09, 2025	26.45	27.74	27.74	28.03	26.31	448,100
April 08, 2025	26.8	25.72	25.72	26.88	25.65	218,832
April 07, 2025	26.73	26.68	26.68	27.79	26.21	603,900
April 04, 2025	28.17	27.52	27.52	28.34	27.35	519,800
April 03, 2025	30.5	30.07	30.07	30.55	30.04	609,476
April 02, 2025	31.67	31.53	31.53	31.74	31.44	135,314
April 01, 2025	31.6	31.52	31.52	31.63	31.33	150,484
March 31, 2025	31.5	31.6	31.6	31.64	31.14	247,870

United States Copper Index Fund, LP (CPER) AMEX