United States Copper Index Fund ETV (CPER)

Last Price36.94

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 17th, 8:46 AM EDT

Historical Prices For United States Copper Index Fund ETV (CPER)

Date Range:

2026-01-17 - 2026-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	37.29	37.31	36.91	36.94	627,659	36.94
4/15/2026	37.28	37.32	37.12	37.26	485,655	37.26
4/14/2026	37.10	37.30	37.07	37.26	762,968	37.26
4/13/2026	35.92	36.86	35.87	36.79	643,487	36.79
4/10/2026	36.06	36.31	35.86	35.87	900,836	35.87
4/09/2026	35.14	35.35	35.05	35.21	510,742	35.21
4/08/2026	35.23	35.37	35.03	35.25	654,045	35.25
4/07/2026	34.21	34.23	33.84	34.08	534,928	34.08
4/06/2026	34.38	34.41	34.09	34.30	313,405	34.30
4/02/2026	33.88	34.96	33.84	34.37	1,956,476	34.37
4/01/2026	34.32	34.53	34.20	34.34	1,142,871	34.34
3/31/2026	33.81	34.44	33.81	34.43	860,098	34.43
3/30/2026	33.66	33.76	33.44	33.59	516,269	33.59
3/27/2026	33.53	33.80	33.38	33.45	717,397	33.45
3/26/2026	33.69	33.85	33.29	33.33	303,241	33.33
3/25/2026	33.78	34.17	33.69	33.79	382,328	33.79
3/24/2026	33.06	33.45	33.01	33.35	347,176	33.35
3/23/2026	33.20	33.87	33.18	33.53	823,683	33.53
3/20/2026	33.11	33.18	32.30	32.35	1,257,860	32.35
3/19/2026	32.80	33.82	32.70	33.72	2,924,098	33.72
3/18/2026	34.10	34.28	33.59	33.65	1,541,506	33.65
3/17/2026	35.36	35.42	35.07	35.21	530,097	35.21
3/16/2026	35.46	35.78	35.40	35.69	823,724	35.69
3/13/2026	35.46	35.58	34.77	34.82	872,178	34.82
3/12/2026	35.85	35.88	35.55	35.57	597,059	35.57
3/11/2026	35.89	36.16	35.75	36.12	489,286	36.12
3/10/2026	36.11	36.38	36.03	36.08	977,332	36.08
3/09/2026	35.34	35.94	35.14	35.90	436,468	35.90
3/06/2026	35.41	35.65	35.30	35.63	437,130	35.63
3/05/2026	35.35	35.72	35.23	35.58	1,563,691	35.58
3/04/2026	35.97	36.15	35.82	35.97	491,625	35.97
3/03/2026	35.52	35.80	35.22	35.60	1,846,708	35.60
3/02/2026	36.39	36.50	36.13	36.39	681,588	36.39
2/27/2026	37.14	37.17	36.75	36.88	558,141	36.88
2/26/2026	36.79	36.93	36.38	36.73	1,139,059	36.73
2/25/2026	36.65	36.96	36.55	36.78	752,776	36.78
2/24/2026	36.19	36.59	36.14	36.30	1,658,202	36.30
2/23/2026	35.79	35.88	35.43	35.68	643,463	35.68
2/20/2026	35.46	36.18	35.40	36.17	589,258	36.17
2/19/2026	35.15	35.56	35.01	35.54	1,170,662	35.54
2/18/2026	35.36	35.75	35.30	35.58	499,487	35.58
2/17/2026	34.85	35.03	34.64	34.94	1,299,485	34.94
2/13/2026	35.57	35.80	35.20	35.56	521,377	35.56
2/12/2026	36.65	36.75	35.42	35.51	2,230,055	35.51
2/11/2026	36.79	36.84	36.34	36.80	684,652	36.80
2/10/2026	36.53	36.55	36.25	36.33	549,763	36.33
2/09/2026	36.25	36.78	36.24	36.77	986,645	36.77
2/06/2026	35.72	36.24	35.68	36.24	864,073	36.24
2/05/2026	35.76	35.93	35.18	35.24	2,532,530	35.24
2/04/2026	36.96	37.01	35.85	36.29	1,361,989	36.29
2/03/2026	37.25	37.52	37.00	37.48	1,962,644	37.48
2/02/2026	35.68	36.04	35.50	35.88	1,977,395	35.88
1/30/2026	37.10	37.28	35.38	36.43	4,502,996	36.43
1/29/2026	40.35	40.44	37.03	38.71	9,288,665	38.71
1/28/2026	36.45	36.88	36.29	36.78	2,104,934	36.78
1/27/2026	36.05	36.59	35.72	36.58	1,872,991	36.58
1/26/2026	37.01	37.15	36.34	36.54	3,853,057	36.54
1/23/2026	36.34	36.68	36.24	36.52	2,595,828	36.52
1/22/2026	35.35	35.76	35.18	35.66	1,413,177	35.66
1/21/2026	35.94	36.00	35.21	35.68	1,652,102	35.68
1/20/2026	35.70	35.77	35.31	35.71	1,631,231	35.71