29.26
price down icon1.48%   -0.39
after-market After Hours: 28.75 -0.51 -1.74%
loading

United States Copper Index Fund Stock (CPER) Price History

The historical daily chart and data for United States Copper Index Fund stock (CPER), show that the latest closing stock price as of May 28, 2025, is $29.26.
  • United States Copper Index Fund all-time high stock price is $33.11, occurred on March 26, 2025.
  • The lowest United States Copper Index Fund stock price recorded was $11.90 on February 02, 2015. Since then, United States Copper Index Fund's stock price has risen over 145.88% to $29.26 now.
  • The 52-week high stock price for CPER is $33.11, representing a 13.16% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for CPER is $24.70, indicating a -15.58% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of United States Copper Index Fund (CPER) stock in the beginning of 2024 was $26.96. The stock closed the year at $23.09, a loss of over -14.35% for the year.
The table below shows more information about CPER historical price data:
Date High Low High - Low Volume % Change
May 28, 2025 $29.37 $29.15 $0.22 117,789.0 -1.32%
May 27, 2025 $30.04 $29.55 $0.485 259,215.0 -2.44%
May 23, 2025 $30.50 $29.27 $1.23 245,709.0 +3.97%
May 22, 2025 $29.34 $28.87 $0.4664 95,687.0 +0.07%
May 21, 2025 $29.38 $29.07 $0.3099 170,129.0 -0.10%
May 20, 2025 $29.25 $28.80 $0.45 224,363.0 +0.52%
May 19, 2025 $29.20 $28.86 $0.3392 169,876.0 +1.68%
May 16, 2025 $28.91 $28.54 $0.37 135,226.0 -2.25%
May 15, 2025 $29.32 $28.80 $0.5256 95,526.0 +0.93%
May 14, 2025 $29.26 $28.91 $0.35 159,490.0 -1.39%
May 13, 2025 $29.55 $28.92 $0.63 316,839.0 +1.69%
May 12, 2025 $28.96 $28.65 $0.31 134,064.0 -0.07%
May 09, 2025 $29.21 $28.87 $0.34 39,319.0 +1.26%
May 08, 2025 $28.93 $28.45 $0.4791 61,016.0 -0.56%
May 07, 2025 $29.18 $28.70 $0.48 247,845.0 -3.10%
May 06, 2025 $29.79 $29.50 $0.2905 81,378.0 +1.44%
May 05, 2025 $29.65 $29.07 $0.5737 31,226.0 +0.48%
May 02, 2025 $29.35 $28.76 $0.5935 71,776.0 +0.97%
May 01, 2025 $29.04 $28.67 $0.3664 184,991.0 +0.98%
Apr 30, 2025 $28.87 $28.27 $0.60 266,126.0 -5.43%
Apr 29, 2025 $30.56 $30.06 $0.50 84,045.0 -0.85%

United States Copper Index Fund Stock (CPER) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of United States Copper Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Copper Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

United States Copper Index Fund Stock (CPER) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $30.50 $28.45 $2.05 2,959,253.0 +2.52%
Apr, 2025 $31.74 $25.65 $6.09 4,544,797.0 -9.68%
Mar, 2025 $33.11 $28.49 $4.62 4,762,473.0 +11.35%
Feb, 2025 $30.18 $26.76 $3.42 2,503,544.0 +5.70%
Jan, 2025 $27.80 $25.12 $2.68 2,172,582.0 +6.72%

United States Copper Index Fund Stock (CPER) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $26.76 $25.40 $1.36 1,282,711.0 -0.66%
Nov, 2024 $28.19 $25.54 $2.64 2,586,344.0 -5.70%
Oct, 2024 $29.16 $27.08 $2.08 3,344,293.0 -3.49%
Sep, 2024 $29.02 $25.31 $3.71 2,205,525.0 +7.75%
Aug, 2024 $26.88 $24.70 $2.18 2,756,044.0 +0.34%
Jul, 2024 $28.80 $25.29 $3.51 4,193,322.0 -3.64%
Jun, 2024 $28.86 $26.92 $1.94 3,850,008.0 -4.26%
May, 2024 $31.63 $27.83 $3.80 6,190,991.0 +0.39%
Apr, 2024 $29.14 $25.31 $3.83 4,388,139.0 +12.70%
Mar, 2024 $25.94 $23.81 $2.13 3,687,991.0 +5.15%
Feb, 2024 $24.33 $22.81 $1.52 2,002,452.0 -1.24%
Jan, 2024 $24.50 $23.10 $1.40 1,475,263.0 +0.21%

United States Copper Index Fund Stock (CPER) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.58 $23.07 $1.51 1,872,835.0 +1.43%
Nov, 2023 $23.90 $22.38 $1.52 973,473.0 +4.85%
Oct, 2023 $22.90 $21.95 $0.9467 1,153,893.0 -1.39%
Sep, 2023 $23.99 $22.42 $1.57 1,425,185.0 -2.21%
Aug, 2023 $24.44 $22.62 $1.82 2,556,761.0 -5.16%
Jul, 2023 $24.89 $22.95 $1.94 1,897,324.0 +6.98%
Jun, 2023 $24.20 $22.68 $1.52 1,240,363.0 +2.56%
May, 2023 $24.48 $21.88 $2.60 1,214,628.0 -5.16%
Apr, 2023 $25.60 $23.42 $2.18 1,452,386.0 -4.37%
Mar, 2023 $25.42 $23.29 $2.13 1,991,758.0 +0.40%
Feb, 2023 $25.64 $24.03 $1.61 2,708,074.0 -3.12%
Jan, 2023 $26.38 $22.54 $3.84 5,132,788.0 +11.04%
exchange_traded_fund VTV
$170.34
price down icon 0.78%
exchange_traded_fund VUG
$412.50
price down icon 0.42%
exchange_traded_fund IJH
$60.12
price down icon 1.30%
exchange_traded_fund EFA
$88.27
price down icon 1.14%
exchange_traded_fund IWF
$398.38
price down icon 0.40%
exchange_traded_fund QQQ
$518.95
price down icon 0.44%
Cap:     |  Volume (24h):