Get the Stockscreener App
30.01
0.33%
-0.10
After Hours:
29.99
-0.02
-0.07%
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 16, 2024, is $30.01.
- United States Copper Index Fund all-time high stock price is $30.19, occurred on May 15, 2024.
- 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 152.18% to $30.01 now.
- The 52-week high stock price for CPER is $30.19, representing a 0.60% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for CPER is $21.88, indicating a -27.09% decrease from the current share price, occurred on May 24, 2023.
- The closing price of United States Copper Index Fund (CPER) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $30.04 | $29.72 | $0.315 | 142,026.0 | -0.33% |
| May 15, 2024 | $30.19 | $29.51 | $0.68 | 293,470.0 | +1.45% |
| May 14, 2024 | $29.94 | $29.54 | $0.405 | 207,616.0 | +0.54% |
| May 13, 2024 | $29.54 | $29.08 | $0.455 | 362,595.0 | +2.46% |
| May 10, 2024 | $28.92 | $28.72 | $0.1979 | 249,920.0 | +0.84% |
| May 09, 2024 | $28.62 | $28.26 | $0.3592 | 138,647.0 | +0.81% |
| May 08, 2024 | $28.39 | $28.15 | $0.238 | 161,580.0 | -0.94% |
| May 07, 2024 | $28.74 | $28.53 | $0.2147 | 129,814.0 | -0.31% |
| May 06, 2024 | $28.83 | $28.64 | $0.1899 | 146,154.0 | +1.16% |
| May 03, 2024 | $28.38 | $28.14 | $0.2401 | 95,055.0 | +1.32% |
| May 02, 2024 | $28.08 | $27.83 | $0.2491 | 197,052.0 | -1.34% |
| May 01, 2024 | $28.62 | $28.09 | $0.5299 | 150,184.0 | +0.25% |
| Apr 30, 2024 | $28.59 | $28.31 | $0.28 | 294,843.0 | -2.68% |
| Apr 29, 2024 | $29.14 | $28.73 | $0.41 | 288,109.0 | +1.89% |
| Apr 26, 2024 | $28.65 | $28.29 | $0.3632 | 187,315.0 | +0.63% |
| Apr 25, 2024 | $28.41 | $28.17 | $0.2395 | 184,994.0 | +1.58% |
| Apr 24, 2024 | $28.09 | $27.86 | $0.2302 | 125,400.0 | +0.94% |
| Apr 23, 2024 | $27.78 | $27.50 | $0.2799 | 471,545.0 | -1.57% |
| Apr 22, 2024 | $28.15 | $27.92 | $0.23 | 214,887.0 | +0.04% |
| Apr 19, 2024 | $28.28 | $28.00 | $0.28 | 248,573.0 | +1.15% |
| Apr 18, 2024 | $27.87 | $27.43 | $0.4366 | 319,657.0 | +2.17% |
| Apr 17, 2024 | $27.43 | $27.10 | $0.33 | 100,431.0 | +1.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.19 | $27.83 | $2.36 | 2,416,139.0 | +6.00% |
| 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% |
United States Copper Index Fund Stock (CPER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.69 | $22.66 | $1.03 | 2,570,676.0 | +1.18% |
| Nov, 2022 | $23.82 | $20.45 | $3.37 | 2,260,762.0 | +12.14% |
| Oct, 2022 | $21.46 | $19.96 | $1.50 | 2,978,171.0 | -0.49% |
| Sep, 2022 | $21.78 | $19.68 | $2.10 | 1,819,495.0 | -3.22% |
| Aug, 2022 | $22.94 | $20.64 | $2.30 | 2,175,801.0 | -2.63% |
| Jul, 2022 | $21.91 | $19.11 | $2.80 | 3,659,056.0 | -2.34% |
| Jun, 2022 | $27.64 | $22.02 | $5.62 | 3,314,087.0 | -14.44% |
| May, 2022 | $26.51 | $24.51 | $2.00 | 2,971,020.0 | -1.81% |
| Apr, 2022 | $29.41 | $26.45 | $2.96 | 4,858,418.0 | -7.87% |
| Mar, 2022 | $30.12 | $27.16 | $2.96 | 5,647,067.0 | +4.78% |
| Feb, 2022 | $28.68 | $26.86 | $1.82 | 1,789,817.0 | +3.40% |
| Jan, 2022 | $28.08 | $26.10 | $1.98 | 2,775,730.0 | -2.61% |
0.09%
Cap:
|
Volume (24h):