CPER - United States Copper Index Fund, LP

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202323.1623.3323.2323.3323.335,307
Jun 06, 202323.1623.2522.9823.1723.1730,200
Jun 05, 202323.0023.3422.9223.1523.1547,500
Jun 02, 202323.1423.1422.8722.9822.9870,600
Jun 01, 202322.7522.9622.7222.8422.8438,800
May 31, 202322.5422.6422.3322.6222.6289,000
May 30, 202322.5522.6022.4222.5622.5629,400
May 26, 202322.4722.6822.4722.6122.6126,400
May 25, 202322.0522.2822.0022.1622.1625,800
May 24, 202322.2522.3121.8821.9421.9482,600
May 23, 202322.4922.5522.3122.4022.40142,400
May 22, 202322.6422.8122.6022.6522.6525,400
May 19, 202322.9323.0422.8622.9322.9328,700
May 18, 202322.7522.7722.6422.7622.7633,000
May 17, 202323.1023.1822.9923.0623.0663,600
May 16, 202322.6222.7622.5022.5022.5059,200
May 15, 202323.0023.1122.9323.0023.0054,500
May 12, 202322.7523.0422.7522.9022.9061,500
May 11, 202323.0323.0322.6622.7522.75112,800
May 10, 202323.6623.7323.5123.6323.6353,800
May 09, 202323.7824.0323.7824.0324.0360,500
May 08, 202324.1024.1724.0224.0924.0940,700
May 05, 202323.9423.9423.7723.9123.9119,900
May 04, 202323.5023.7523.5023.6523.6525,300
May 03, 202323.5723.6923.5223.5823.5849,000
May 02, 202323.7023.8423.6223.7123.7165,600
May 01, 202324.0024.4824.0024.1224.1268,700
Apr 28, 202324.0024.0023.6623.8523.8522,600
Apr 27, 202323.6223.8823.4223.8323.8336,900
Apr 26, 202323.7423.7523.6023.6123.6139,700
Apr 25, 202323.6923.7623.5923.6623.66301,500
Apr 24, 202324.4624.4624.2524.3524.3552,300
Apr 21, 202324.5324.5324.3024.4324.43290,800
Apr 20, 202324.6724.8824.5024.6124.6150,000
Apr 19, 202325.0225.0224.7724.8924.8935,700
Apr 18, 202325.0025.1224.8625.0525.0534,800
Apr 17, 202325.1525.1524.8424.9424.9436,000
Apr 14, 202325.5025.6025.0125.1425.14101,600
Apr 13, 202325.1125.3225.1125.2525.25111,900
Apr 12, 202324.6224.9924.6024.9124.9161,900
Apr 11, 202324.5424.7924.5024.6824.6827,500
Apr 10, 202324.3324.4524.2624.3924.3925,900
Apr 06, 202324.5224.6524.2924.5824.5835,500
Apr 05, 202324.2924.4224.2024.4124.4162,900
Apr 04, 202324.5824.6024.1024.2924.2957,200
Apr 03, 202324.9425.0024.6924.7724.7767,600
Mar 31, 202324.9125.0924.9124.9424.9425,800
Mar 30, 202325.1125.1424.8425.1225.1229,800
Mar 29, 202325.0125.1524.8724.9224.9226,200
Mar 28, 202324.9125.0724.8224.8724.8743,000
Mar 27, 202324.8125.0724.6724.9824.9892,500
Mar 24, 202324.9524.9724.6824.8424.8464,400
Mar 23, 202324.7625.1624.7624.9624.9661,900
Mar 22, 202324.5224.9724.5124.6624.6694,800
Mar 21, 202324.4924.5524.2624.4724.47299,400
Mar 20, 202323.8724.2123.8724.1724.1729,700
Mar 17, 202323.9123.9123.6223.7523.7563,700
Mar 16, 202323.5023.6423.2923.5923.59378,500
Mar 15, 202323.8323.9123.4123.7023.7094,500
Mar 14, 202324.7224.7224.3424.4924.4952,000
Mar 13, 202324.2824.8424.2224.7024.7039,400
Mar 10, 202324.4124.7824.3324.4024.40111,700
Mar 09, 202324.5624.6824.3224.4824.4829,500
Mar 08, 202324.4124.8224.4124.5424.5449,400
Mar 07, 202324.5624.5624.1324.2324.2371,000
Mar 06, 202324.7224.9424.6624.8724.8750,200
Mar 03, 202324.9825.0024.7224.8524.8566,700
Mar 02, 202324.8024.9724.6324.8124.8168,200
Mar 01, 202325.1825.4225.0525.3925.39148,300
Feb 28, 202324.6624.9324.6424.8424.84164,200
Feb 27, 202324.2624.5024.1424.4424.44169,000
Feb 24, 202324.1524.2824.0324.0624.06124,000
Feb 23, 202325.2825.2824.5624.6524.65106,300
Feb 22, 202325.3325.4525.1625.3225.32230,500
Feb 21, 202325.5725.6425.3725.5525.55138,100
Feb 17, 202325.0025.1424.6225.0625.0649,400
Feb 16, 202324.5225.1924.5225.0125.01303,800
Feb 15, 202324.4124.5424.1824.5224.52428,700
Feb 14, 202324.6925.0024.6424.9024.9073,900
Feb 13, 202324.5024.7524.5024.7224.7238,300
Feb 10, 202324.5724.6424.3624.4224.4256,100
Feb 09, 202324.9924.9924.6324.7524.75102,200
Feb 08, 202324.7224.7824.4124.5724.5755,400
Feb 07, 202324.5124.8224.3424.7424.74105,600
Feb 06, 202324.4824.5824.2824.5324.53171,200
Feb 03, 202324.8225.0224.5024.5624.5679,900
Feb 02, 202325.3825.5424.7824.8224.82124,400
Feb 01, 202325.3225.5024.9225.4425.44186,600
Jan 31, 202325.2925.6925.2225.6425.6449,800
Jan 30, 202325.4525.6025.3125.3725.37204,200
Jan 27, 202325.8325.8325.3025.6225.62117,600
Jan 26, 202325.8826.0225.6925.9625.9678,100
Jan 25, 202325.6625.8825.5725.8825.88127,800
Jan 24, 202325.7325.8925.6025.8425.84171,900
Jan 23, 202325.7125.8725.5925.7925.79309,900
Jan 20, 202325.6625.9325.5025.9325.93178,100
Jan 19, 202325.6025.8725.5525.7725.77258,100
Jan 18, 202326.2526.3825.5025.5725.571,389,800
Jan 17, 202325.5225.7225.2725.6725.67355,200
Jan 13, 202325.2025.6425.2025.5525.55407,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...