Canada markets closed

United States Copper Index Fund, LP (CPER)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.19+1.18 (+3.93%)
At close: 04:00PM EDT
31.39 +0.20 (+0.64%)
After hours: 07:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202430.8831.2030.6531.1931.19414,484
May 16, 202429.8630.0429.7230.0130.01142,400
May 15, 202429.9130.1929.5130.1130.11293,600
May 14, 202429.8429.9429.5429.6829.68207,800
May 13, 202429.1429.5429.0829.5229.52364,100
May 10, 202428.8628.9228.7228.8128.81250,300
May 09, 202428.3128.6228.2628.5728.57138,800
May 08, 202428.2528.3928.1528.3428.34161,600
May 07, 202428.6228.7428.5328.6128.61129,800
May 06, 202428.7328.8328.6428.7028.70146,200
May 03, 202428.2528.3828.1428.3728.3795,200
May 02, 202427.8528.0827.8328.0028.00197,300
May 01, 202428.2128.6228.0928.3828.38150,200
Apr 30, 202428.5028.5928.3128.3128.31295,200
Apr 29, 202428.8629.1428.7329.0929.09288,700
Apr 26, 202428.5528.6528.2928.5528.55187,300
Apr 25, 202428.3228.4128.1728.3728.37186,200
Apr 24, 202427.8728.0927.8627.9327.93125,400
Apr 23, 202427.6127.7827.5027.6727.67471,600
Apr 22, 202428.0428.1527.9228.1128.11216,400
Apr 19, 202428.0228.2828.0028.1028.10248,600
Apr 18, 202427.5527.8727.4327.7827.78320,500
Apr 17, 202427.3427.4327.1027.1927.19100,500
Apr 16, 202427.0127.0426.7126.9126.91337,000
Apr 15, 202427.2127.4526.9527.3527.35183,900
Apr 12, 202427.2327.2326.6526.7126.71122,100
Apr 11, 202426.7026.7526.4626.6726.67134,300
Apr 10, 202426.7026.8726.5326.7426.74161,200
Apr 09, 202427.0427.0526.6526.8826.88120,600
Apr 08, 202426.8226.9126.5026.8826.88121,200
Apr 05, 202426.3626.5726.3126.5426.5486,300
Apr 04, 202426.4126.5826.2526.2626.26136,400
Apr 03, 202425.8226.3925.8226.3526.35309,800
Apr 02, 202425.6125.6325.4225.5325.53107,800
Apr 01, 202425.4925.4925.3125.3925.39138,400
Mar 28, 202425.0125.1224.9225.1225.12144,900
Mar 27, 202424.8625.1124.7925.0525.0572,300
Mar 26, 202425.1025.1024.9525.0225.0270,700
Mar 25, 202425.0025.2025.0025.1325.13272,200
Mar 22, 202425.1125.1824.9824.9824.98298,700
Mar 21, 202425.4225.4325.2525.4025.40344,700
Mar 20, 202425.2425.5625.2425.5325.53120,700
Mar 19, 202425.4325.4925.3125.3225.32292,900
Mar 18, 202425.9125.9425.7025.7625.76113,800
Mar 15, 202425.5225.7825.4425.7125.71376,800
Mar 14, 202425.2525.2825.0725.2125.21319,400
Mar 13, 202424.8925.3224.8925.2625.26515,000
Mar 12, 202424.5024.5324.3024.5124.5154,200
Mar 11, 202424.3724.5024.3324.4924.4969,800
Mar 08, 202424.2724.3024.1724.2524.25313,300
Mar 07, 202424.3624.4924.3524.4524.4578,800
Mar 06, 202424.0624.2524.0324.0724.0740,500
Mar 05, 202424.0024.0623.9123.9323.9353,300
Mar 04, 202424.0424.1223.9724.0224.0249,600
Mar 01, 202423.8824.0723.8124.0124.0179,300
Feb 29, 202423.9924.0523.8823.8923.89150,900
Feb 28, 202423.8623.8923.7623.8723.87155,900
Feb 27, 202424.0124.0323.8423.9823.98187,800
Feb 26, 202423.8623.9623.7823.8223.82132,700
Feb 23, 202424.1024.2524.0124.1324.1316,200
Feb 22, 202424.1124.3324.1024.3124.3137,900
Feb 21, 202424.2324.2724.0524.1424.1416,100
Feb 20, 202423.9324.0923.8624.0424.04432,700
Feb 16, 202423.7623.8923.7323.8423.8467,100
Feb 15, 202423.3123.4523.2623.3823.3854,800
Feb 14, 202423.1623.2423.0223.0323.0338,200
Feb 13, 202423.2823.3523.0423.0723.0743,300
Feb 12, 202423.0223.2223.0023.1723.1728,400
Feb 09, 202422.9123.0022.8122.9522.9539,800
Feb 08, 202423.0223.1622.9523.1023.1040,000
Feb 07, 202423.4523.5123.2723.2923.2936,400
Feb 06, 202423.5923.6723.5323.5823.5817,000
Feb 05, 202423.5223.5823.4623.5023.50216,800
Feb 02, 202423.8023.9223.7623.7923.7918,900
Feb 01, 202423.9024.1123.8423.9523.95271,700
Jan 31, 202424.4724.5024.1624.1924.1922,900
Jan 30, 202424.1724.3724.0924.3724.3735,900
Jan 29, 202424.0224.2524.0024.1424.1425,500
Jan 26, 202424.0424.2023.9724.0224.0231,500
Jan 25, 202424.1124.2024.0524.0624.0633,600
Jan 24, 202424.1424.2024.0324.1024.10301,600
Jan 23, 202423.5723.7123.5723.7023.7032,300
Jan 22, 202423.4123.5023.3123.3123.3125,300
Jan 19, 202423.4923.6223.3523.6123.6148,200
Jan 18, 202423.1823.4123.1023.4123.4128,700
Jan 17, 202423.2923.3223.1623.2623.2631,300
Jan 16, 202423.4623.4623.3823.4023.4088,600
Jan 12, 202423.4923.6123.2323.2523.2532,400
Jan 11, 202423.5723.5823.4323.5223.5217,400
Jan 10, 202423.5523.5623.3923.5523.5589,900
Jan 09, 202423.5523.5823.3323.3423.3428,800
Jan 08, 202423.6323.7823.5723.7523.7569,200
Jan 05, 202423.9023.9923.6023.6523.6566,000
Jan 04, 202423.6923.9023.6923.9023.90177,700
Jan 03, 202423.7424.0623.7223.9623.96261,000
Jan 02, 202423.9924.1523.9223.9523.9530,700
Dec 29, 202324.1424.1824.0424.1424.1455,900
Dec 28, 202324.3424.4024.2124.2124.2136,200
Dec 27, 202324.2524.5824.2524.5324.5333,200
Dec 26, 202324.4224.4424.1524.1924.1923,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...