Skip to main content

United States Copper Index Fund ETV (NY:CPER)

28.13 +0.20 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 28.02 28.22 27.93 28.13 225,497 +0.20(+0.72%)
Aug 28, 2025 27.79 28.06 27.71 27.93 144,103 +0.27(+0.98%)
Aug 27, 2025 27.46 27.68 27.37 27.66 177,674 -0.27(-0.97%)
Aug 26, 2025 27.91 27.94 27.78 27.93 152,933 +0.07(+0.25%)
Aug 25, 2025 27.87 28.00 27.78 27.86 134,077 +0.09(+0.32%)
Aug 22, 2025 27.77 27.92 27.69 27.77 416,678 +0.00(+0.00%)
Aug 21, 2025 27.66 27.77 27.60 27.77 278,137 +0.11(+0.40%)
Aug 20, 2025 27.57 27.74 27.55 27.66 154,206 +0.09(+0.33%)
Aug 19, 2025 27.80 27.80 27.52 27.57 228,671 -0.27(-0.97%)
Aug 18, 2025 27.83 27.94 27.70 27.84 481,220 -0.08(-0.29%)
Aug 15, 2025 27.99 28.05 27.85 27.92 260,914 -0.07(-0.25%)
Aug 14, 2025 27.84 28.03 27.69 27.99 169,869 +0.04(+0.14%)
Aug 13, 2025 28.11 28.16 27.90 27.95 380,734 -0.11(-0.39%)
Aug 12, 2025 27.95 28.20 27.93 28.06 445,339 +0.37(+1.34%)
Aug 11, 2025 27.69 27.75 27.54 27.69 212,779 -0.08(-0.29%)
Aug 08, 2025 27.66 27.95 27.58 27.77 523,578 +0.29(+1.06%)
Aug 07, 2025 27.59 27.65 27.27 27.48 271,065 +0.02(+0.07%)
Aug 06, 2025 27.45 27.54 27.34 27.46 335,789 +0.25(+0.92%)
Aug 05, 2025 27.44 27.47 27.16 27.21 420,153 -0.51(-1.84%)
Aug 04, 2025 27.67 27.81 27.49 27.72 604,376 +0.15(+0.54%)
Aug 01, 2025 27.50 27.68 27.27 27.57 801,014 +0.12(+0.44%)
Jul 31, 2025 27.14 27.66 27.08 27.45 2,419,785 -0.79(-2.80%)
Jul 30, 2025 34.71 35.94 28.19 28.24 3,451,023 -6.76(-19.31%)
Jul 29, 2025 35.00 35.25 34.74 35.00 157,540 +0.21(+0.60%)
Jul 28, 2025 35.55 35.66 33.71 34.79 399,839 -1.05(-2.93%)
Jul 25, 2025 35.81 35.99 35.52 35.84 166,948 -0.33(-0.91%)
Jul 24, 2025 36.13 36.29 35.86 36.17 218,312 +0.07(+0.19%)
Jul 23, 2025 36.33 36.69 35.87 36.10 202,487 +0.60(+1.69%)
Jul 22, 2025 35.15 35.56 34.87 35.50 319,683 +0.56(+1.60%)
Jul 21, 2025 34.87 34.95 34.66 34.94 210,300 +0.28(+0.81%)
Jul 18, 2025 34.43 34.75 34.30 34.66 241,599 +0.51(+1.49%)
Jul 17, 2025 34.03 34.23 33.92 34.15 128,511 -0.03(-0.09%)
Jul 16, 2025 34.23 34.39 33.88 34.18 254,197 -0.13(-0.38%)
Jul 15, 2025 34.28 34.70 34.08 34.31 140,093 +0.03(+0.09%)
Jul 14, 2025 34.04 34.39 33.80 34.28 233,695 -0.23(-0.67%)
Jul 11, 2025 34.37 34.82 34.16 34.51 324,344 -0.29(-0.83%)
Jul 10, 2025 34.70 34.83 34.45 34.80 338,652 +0.50(+1.46%)
Jul 09, 2025 34.55 34.55 33.54 34.30 601,843 +0.53(+1.57%)
Jul 08, 2025 31.13 35.00 30.88 33.77 1,057,923 +2.62(+8.41%)
Jul 07, 2025 31.09 31.31 31.00 31.15 258,073 -0.76(-2.38%)
Jul 03, 2025 32.10 32.12 31.77 31.91 168,644 -0.33(-1.02%)
Jul 02, 2025 31.88 32.28 31.88 32.24 114,054 +0.67(+2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.