United States Copper Index Fund, LP (CPER)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 28.71 | 28.78 | 28.54 | 28.64 | 28.64 | 281,697 |
| 29 May 2024 | 29.42 | 29.52 | 29.23 | 29.35 | 29.35 | 235,300 |
| 28 May 2024 | 30.06 | 30.07 | 29.63 | 29.90 | 29.90 | 445,400 |
| 24 May 2024 | 29.48 | 29.49 | 29.17 | 29.23 | 29.23 | 158,900 |
| 23 May 2024 | 29.75 | 29.82 | 29.26 | 29.26 | 29.26 | 388,900 |
| 22 May 2024 | 30.33 | 30.33 | 29.49 | 29.56 | 29.56 | 767,600 |
| 21 May 2024 | 31.63 | 31.63 | 31.13 | 31.38 | 31.38 | 370,400 |
| 20 May 2024 | 30.96 | 31.45 | 30.77 | 31.33 | 31.33 | 522,200 |
| 17 May 2024 | 30.88 | 31.20 | 30.65 | 31.19 | 31.19 | 483,600 |
| 16 May 2024 | 29.86 | 30.04 | 29.72 | 30.01 | 30.01 | 142,400 |
| 15 May 2024 | 29.91 | 30.19 | 29.51 | 30.11 | 30.11 | 293,600 |
| 14 May 2024 | 29.84 | 29.94 | 29.54 | 29.68 | 29.68 | 207,800 |
| 13 May 2024 | 29.14 | 29.54 | 29.08 | 29.52 | 29.52 | 364,100 |
| 10 May 2024 | 28.86 | 28.92 | 28.72 | 28.81 | 28.81 | 250,300 |
| 09 May 2024 | 28.31 | 28.62 | 28.26 | 28.57 | 28.57 | 138,800 |
| 08 May 2024 | 28.25 | 28.39 | 28.15 | 28.34 | 28.34 | 161,600 |
| 07 May 2024 | 28.62 | 28.74 | 28.53 | 28.61 | 28.61 | 129,800 |
| 06 May 2024 | 28.73 | 28.83 | 28.64 | 28.70 | 28.70 | 146,200 |
| 03 May 2024 | 28.25 | 28.38 | 28.14 | 28.37 | 28.37 | 95,200 |
| 02 May 2024 | 27.85 | 28.08 | 27.83 | 28.00 | 28.00 | 197,300 |
| 01 May 2024 | 28.21 | 28.62 | 28.09 | 28.38 | 28.38 | 150,200 |
| 30 Apr 2024 | 28.50 | 28.59 | 28.31 | 28.31 | 28.31 | 295,200 |
| 29 Apr 2024 | 28.86 | 29.14 | 28.73 | 29.09 | 29.09 | 288,700 |
| 26 Apr 2024 | 28.55 | 28.65 | 28.29 | 28.55 | 28.55 | 187,300 |
| 25 Apr 2024 | 28.32 | 28.41 | 28.17 | 28.37 | 28.37 | 186,200 |
| 24 Apr 2024 | 27.87 | 28.09 | 27.86 | 27.93 | 27.93 | 125,400 |
| 23 Apr 2024 | 27.61 | 27.78 | 27.50 | 27.67 | 27.67 | 471,600 |
| 22 Apr 2024 | 28.04 | 28.15 | 27.92 | 28.11 | 28.11 | 216,400 |
| 19 Apr 2024 | 28.02 | 28.28 | 28.00 | 28.10 | 28.10 | 248,600 |
| 18 Apr 2024 | 27.55 | 27.87 | 27.43 | 27.78 | 27.78 | 320,500 |
| 17 Apr 2024 | 27.34 | 27.43 | 27.10 | 27.19 | 27.19 | 100,500 |
| 16 Apr 2024 | 27.01 | 27.04 | 26.71 | 26.91 | 26.91 | 337,000 |
| 15 Apr 2024 | 27.21 | 27.45 | 26.95 | 27.35 | 27.35 | 183,900 |
| 12 Apr 2024 | 27.23 | 27.23 | 26.65 | 26.71 | 26.71 | 122,100 |
| 11 Apr 2024 | 26.70 | 26.75 | 26.46 | 26.67 | 26.67 | 134,300 |
| 10 Apr 2024 | 26.70 | 26.87 | 26.53 | 26.74 | 26.74 | 161,200 |
| 09 Apr 2024 | 27.04 | 27.05 | 26.65 | 26.88 | 26.88 | 120,600 |
| 08 Apr 2024 | 26.82 | 26.91 | 26.50 | 26.88 | 26.88 | 121,200 |
| 05 Apr 2024 | 26.36 | 26.57 | 26.31 | 26.54 | 26.54 | 86,300 |
| 04 Apr 2024 | 26.41 | 26.58 | 26.25 | 26.26 | 26.26 | 136,400 |
| 03 Apr 2024 | 25.82 | 26.39 | 25.82 | 26.35 | 26.35 | 309,800 |
| 02 Apr 2024 | 25.61 | 25.63 | 25.42 | 25.53 | 25.53 | 107,800 |
| 01 Apr 2024 | 25.49 | 25.49 | 25.31 | 25.39 | 25.39 | 138,400 |
| 28 Mar 2024 | 25.01 | 25.12 | 24.92 | 25.12 | 25.12 | 144,900 |
| 27 Mar 2024 | 24.86 | 25.11 | 24.79 | 25.05 | 25.05 | 72,300 |
| 26 Mar 2024 | 25.10 | 25.10 | 24.95 | 25.02 | 25.02 | 70,700 |
| 25 Mar 2024 | 25.00 | 25.20 | 25.00 | 25.13 | 25.13 | 272,200 |
| 22 Mar 2024 | 25.11 | 25.18 | 24.98 | 24.98 | 24.98 | 298,700 |
| 21 Mar 2024 | 25.42 | 25.43 | 25.25 | 25.40 | 25.40 | 344,700 |
| 20 Mar 2024 | 25.24 | 25.56 | 25.24 | 25.53 | 25.53 | 120,700 |
| 19 Mar 2024 | 25.43 | 25.49 | 25.31 | 25.32 | 25.32 | 292,900 |
| 18 Mar 2024 | 25.91 | 25.94 | 25.70 | 25.76 | 25.76 | 113,800 |
| 15 Mar 2024 | 25.52 | 25.78 | 25.44 | 25.71 | 25.71 | 376,800 |
| 14 Mar 2024 | 25.25 | 25.28 | 25.07 | 25.21 | 25.21 | 319,400 |
| 13 Mar 2024 | 24.89 | 25.32 | 24.89 | 25.26 | 25.26 | 515,000 |
| 12 Mar 2024 | 24.50 | 24.53 | 24.30 | 24.51 | 24.51 | 54,200 |
| 11 Mar 2024 | 24.37 | 24.50 | 24.33 | 24.49 | 24.49 | 69,800 |
| 08 Mar 2024 | 24.27 | 24.30 | 24.17 | 24.25 | 24.25 | 313,300 |
| 07 Mar 2024 | 24.36 | 24.49 | 24.35 | 24.45 | 24.45 | 78,800 |
| 06 Mar 2024 | 24.06 | 24.25 | 24.03 | 24.07 | 24.07 | 40,500 |
| 05 Mar 2024 | 24.00 | 24.06 | 23.91 | 23.93 | 23.93 | 53,300 |
| 04 Mar 2024 | 24.04 | 24.12 | 23.97 | 24.02 | 24.02 | 49,600 |
| 01 Mar 2024 | 23.88 | 24.07 | 23.81 | 24.01 | 24.01 | 79,300 |
| 29 Feb 2024 | 23.99 | 24.05 | 23.88 | 23.89 | 23.89 | 150,900 |
| 28 Feb 2024 | 23.86 | 23.89 | 23.76 | 23.87 | 23.87 | 155,900 |
| 27 Feb 2024 | 24.01 | 24.03 | 23.84 | 23.98 | 23.98 | 187,800 |
| 26 Feb 2024 | 23.86 | 23.96 | 23.78 | 23.82 | 23.82 | 132,700 |
| 23 Feb 2024 | 24.10 | 24.25 | 24.01 | 24.13 | 24.13 | 16,200 |
| 22 Feb 2024 | 24.11 | 24.33 | 24.10 | 24.31 | 24.31 | 37,900 |
| 21 Feb 2024 | 24.23 | 24.27 | 24.05 | 24.14 | 24.14 | 16,100 |
| 20 Feb 2024 | 23.93 | 24.09 | 23.86 | 24.04 | 24.04 | 432,700 |
| 16 Feb 2024 | 23.76 | 23.89 | 23.73 | 23.84 | 23.84 | 67,100 |
| 15 Feb 2024 | 23.31 | 23.45 | 23.26 | 23.38 | 23.38 | 54,800 |
| 14 Feb 2024 | 23.16 | 23.24 | 23.02 | 23.03 | 23.03 | 38,200 |
| 13 Feb 2024 | 23.28 | 23.35 | 23.04 | 23.07 | 23.07 | 43,300 |
| 12 Feb 2024 | 23.02 | 23.22 | 23.00 | 23.17 | 23.17 | 28,400 |
| 09 Feb 2024 | 22.91 | 23.00 | 22.81 | 22.95 | 22.95 | 39,800 |
| 08 Feb 2024 | 23.02 | 23.16 | 22.95 | 23.10 | 23.10 | 40,000 |
| 07 Feb 2024 | 23.45 | 23.51 | 23.27 | 23.29 | 23.29 | 36,400 |
| 06 Feb 2024 | 23.59 | 23.67 | 23.53 | 23.58 | 23.58 | 17,000 |
| 05 Feb 2024 | 23.52 | 23.58 | 23.46 | 23.50 | 23.50 | 216,800 |
| 02 Feb 2024 | 23.80 | 23.92 | 23.76 | 23.79 | 23.79 | 18,900 |
| 01 Feb 2024 | 23.90 | 24.11 | 23.84 | 23.95 | 23.95 | 271,700 |
| 31 Jan 2024 | 24.47 | 24.50 | 24.16 | 24.19 | 24.19 | 22,900 |
| 30 Jan 2024 | 24.17 | 24.37 | 24.09 | 24.37 | 24.37 | 35,900 |
| 29 Jan 2024 | 24.02 | 24.25 | 24.00 | 24.14 | 24.14 | 25,500 |
| 26 Jan 2024 | 24.04 | 24.20 | 23.97 | 24.02 | 24.02 | 31,500 |
| 25 Jan 2024 | 24.11 | 24.20 | 24.05 | 24.06 | 24.06 | 33,600 |
| 24 Jan 2024 | 24.14 | 24.20 | 24.03 | 24.10 | 24.10 | 301,600 |
| 23 Jan 2024 | 23.57 | 23.71 | 23.57 | 23.70 | 23.70 | 32,300 |
| 22 Jan 2024 | 23.41 | 23.50 | 23.31 | 23.31 | 23.31 | 25,300 |
| 19 Jan 2024 | 23.49 | 23.62 | 23.35 | 23.61 | 23.61 | 48,200 |
| 18 Jan 2024 | 23.18 | 23.41 | 23.10 | 23.41 | 23.41 | 28,700 |
| 17 Jan 2024 | 23.29 | 23.32 | 23.16 | 23.26 | 23.26 | 31,300 |
| 16 Jan 2024 | 23.46 | 23.46 | 23.38 | 23.40 | 23.40 | 88,600 |
| 12 Jan 2024 | 23.49 | 23.61 | 23.23 | 23.25 | 23.25 | 32,400 |
| 11 Jan 2024 | 23.57 | 23.58 | 23.43 | 23.52 | 23.52 | 17,400 |
| 10 Jan 2024 | 23.55 | 23.56 | 23.39 | 23.55 | 23.55 | 89,900 |
| 09 Jan 2024 | 23.55 | 23.58 | 23.33 | 23.34 | 23.34 | 28,800 |
| 08 Jan 2024 | 23.63 | 23.78 | 23.57 | 23.75 | 23.75 | 69,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.