CPER - United States Copper Index Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202017.8618.1917.8418.1718.1788,100
Jul 09, 202017.9217.9217.6417.7717.7738,000
Jul 08, 202017.6117.6217.4717.5817.5825,800
Jul 07, 202017.2917.4617.2217.3917.3918,100
Jul 06, 202017.2917.3817.2017.3517.3528,700
Jul 02, 202017.2317.2317.0517.1117.1115,500
Jul 01, 202017.1517.1516.9917.1117.1119,000
Jun 30, 202017.0017.0716.9017.0717.0717,000
Jun 29, 202016.9316.9316.7516.8216.8210,100
Jun 26, 202016.8116.8716.6516.8116.8150,600
Jun 25, 202016.6416.8016.5516.7616.7644,100
Jun 24, 202016.7616.7916.5016.6916.6930,700
Jun 23, 202016.6416.7616.6216.6716.675,300
Jun 22, 202016.5116.7016.5116.6516.65100,800
Jun 19, 202016.6516.6516.4416.5516.5533,900
Jun 18, 202016.4116.4516.2916.4216.4224,700
Jun 17, 202016.2216.3016.1816.2516.254,500
Jun 16, 202016.4016.4116.0316.1516.1512,000
Jun 15, 202016.2416.2916.0116.2916.2916,000
Jun 12, 202016.3216.5316.1616.3816.3810,700
Jun 11, 202016.5316.6216.0516.0816.0862,900
Jun 10, 202016.5916.8916.5416.8716.8730,500
Jun 09, 202016.2216.4116.0116.3816.3816,500
Jun 08, 202016.0016.6016.0016.4516.4552,000
Jun 05, 202015.9516.0515.9516.0416.0428,200
Jun 04, 202015.5815.7215.5715.5715.575,600
Jun 03, 202015.6515.6915.5715.5715.578,200
Jun 02, 202015.7415.7615.5415.6915.6913,000
Jun 01, 202015.3815.6015.2915.5915.597,400
May 29, 202015.3115.5715.1615.5115.5121,800
May 28, 202015.7915.7914.9315.0815.087,500
May 27, 202015.2115.2114.8915.0815.085,400
May 26, 202015.2215.3515.2215.3315.3315,500
May 22, 202015.1015.1514.8715.1515.158,100
May 21, 202015.5515.5515.2615.3115.3114,700
May 20, 202015.4315.5015.2715.4615.4628,600
May 19, 202015.3115.3115.0015.2115.218,400
May 18, 202015.1115.2614.9615.2615.2613,200
May 15, 202014.8414.9014.5914.8514.8512,400
May 14, 202014.6314.7414.5914.7414.744,800
May 13, 202015.0515.0514.7314.7914.7916,300
May 12, 202014.8814.8914.8414.8914.894,700
May 11, 202015.2015.2014.8414.8914.8919,800
May 08, 202015.3315.3415.0515.3015.3042,600
May 07, 202014.9015.0914.8814.9214.926,100
May 06, 202015.0015.0014.8714.9314.9314,000
May 05, 202014.7014.8114.7014.7614.763,600
May 04, 202014.8414.8414.5014.8014.8057,300
May 01, 202014.9414.9414.5014.5514.5529,300
Apr 30, 202015.0015.0014.8114.9514.956,100
Apr 29, 202015.3415.3414.9715.0015.0030,100
Apr 28, 202015.1915.1914.7414.7914.7924,800
Apr 27, 202014.7814.9214.7814.9114.918,300
Apr 24, 202014.9515.2514.5114.7714.7739,700
Apr 23, 202014.6514.6514.4014.4614.462,300
Apr 22, 202014.3814.4814.3714.4714.474,100
Apr 21, 202013.7514.2513.5314.2014.2021,700
Apr 20, 202014.7114.7114.3914.4714.4712,400
Apr 17, 202014.9214.9214.6514.7514.7513,500
Apr 16, 202014.5514.6314.4914.5414.546,800
Apr 15, 202014.6814.6914.5114.5814.5813,800
Apr 14, 202014.8614.8714.6114.8714.879,200
Apr 13, 202014.8714.8714.4214.6114.6121,500
Apr 09, 202014.3014.6714.2014.6214.6221,700
Apr 08, 202014.1414.2714.1414.2514.2514,600
Apr 07, 202014.3214.3314.0614.1414.1415,100
Apr 06, 202013.7714.0013.7713.8313.834,300
Apr 03, 202013.7213.7213.6413.6913.692,900
Apr 02, 202013.4813.8613.4813.8613.8611,900
Apr 01, 202013.5013.5713.4813.5713.574,000
Mar 31, 202013.7414.0013.7413.8613.868,200
Mar 30, 202013.5713.5713.4513.5713.5713,200
Mar 27, 202013.5913.6513.5313.5913.596,600
Mar 26, 202013.6813.7313.6013.6813.688,900
Mar 25, 202013.6413.9013.5713.7913.7914,500
Mar 24, 202013.8713.9713.6113.7413.7415,700
Mar 23, 202013.1313.2512.8713.0313.039,800
Mar 20, 202013.9013.9013.1813.3213.3236,200
Mar 19, 202013.4913.7113.3513.5413.5425,000
Mar 18, 202013.3913.7713.2413.5013.5010,800
Mar 17, 202014.7414.7414.4814.5014.509,200
Mar 16, 202014.6015.0014.6014.9214.9229,400
Mar 13, 202015.7515.7515.4015.5715.575,500
Mar 12, 202015.1915.4914.5115.3115.3124,700
Mar 11, 202015.5915.6915.5115.5515.552,200
Mar 10, 202015.8715.9015.7115.9015.9029,200
Mar 09, 202015.5215.6615.5015.5815.5811,400
Mar 06, 202015.9816.0115.8516.0116.0111,700
Mar 05, 202016.1016.1316.0116.0516.0517,800
Mar 04, 202016.1916.1916.1116.1916.196,800
Mar 03, 202016.1116.2215.9516.1916.199,200
Mar 02, 202016.0416.3616.0216.3516.3527,600
Feb 28, 202015.7415.9715.6615.8815.8811,300
Feb 27, 202015.8516.1015.8016.0116.0126,600
Feb 26, 202016.0516.1116.0416.0716.073,700
Feb 25, 202016.1616.1616.0216.0416.047,800
Feb 24, 202016.0416.1616.0316.1216.1212,700
Feb 21, 202016.2316.3716.2316.3116.3131,200
Feb 20, 202016.2816.2816.1716.2516.2539,800
Feb 19, 202016.3816.4016.2216.4016.4032,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...