Singapore markets open in 8 hours 40 minutes

United States Copper Index Fund, LP (CPER)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.23-0.03 (-0.10%)
At close: 04:00PM EDT
29.37 +0.14 (+0.48%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202429.4829.4929.1729.2329.23158,900
23 May 202429.7529.8229.2629.2629.26388,900
22 May 202430.3330.3329.4929.5629.56767,600
21 May 202431.6331.6331.1331.3831.38370,400
20 May 202430.9631.4530.7731.3331.33522,200
17 May 202430.8831.2030.6531.1931.19483,600
16 May 202429.8630.0429.7230.0130.01142,400
15 May 202429.9130.1929.5130.1130.11293,600
14 May 202429.8429.9429.5429.6829.68207,800
13 May 202429.1429.5429.0829.5229.52364,100
10 May 202428.8628.9228.7228.8128.81250,300
09 May 202428.3128.6228.2628.5728.57138,800
08 May 202428.2528.3928.1528.3428.34161,600
07 May 202428.6228.7428.5328.6128.61129,800
06 May 202428.7328.8328.6428.7028.70146,200
03 May 202428.2528.3828.1428.3728.3795,200
02 May 202427.8528.0827.8328.0028.00197,300
01 May 202428.2128.6228.0928.3828.38150,200
30 Apr 202428.5028.5928.3128.3128.31295,200
29 Apr 202428.8629.1428.7329.0929.09288,700
26 Apr 202428.5528.6528.2928.5528.55187,300
25 Apr 202428.3228.4128.1728.3728.37186,200
24 Apr 202427.8728.0927.8627.9327.93125,400
23 Apr 202427.6127.7827.5027.6727.67471,600
22 Apr 202428.0428.1527.9228.1128.11216,400
19 Apr 202428.0228.2828.0028.1028.10248,600
18 Apr 202427.5527.8727.4327.7827.78320,500
17 Apr 202427.3427.4327.1027.1927.19100,500
16 Apr 202427.0127.0426.7126.9126.91337,000
15 Apr 202427.2127.4526.9527.3527.35183,900
12 Apr 202427.2327.2326.6526.7126.71122,100
11 Apr 202426.7026.7526.4626.6726.67134,300
10 Apr 202426.7026.8726.5326.7426.74161,200
09 Apr 202427.0427.0526.6526.8826.88120,600
08 Apr 202426.8226.9126.5026.8826.88121,200
05 Apr 202426.3626.5726.3126.5426.5486,300
04 Apr 202426.4126.5826.2526.2626.26136,400
03 Apr 202425.8226.3925.8226.3526.35309,800
02 Apr 202425.6125.6325.4225.5325.53107,800
01 Apr 202425.4925.4925.3125.3925.39138,400
28 Mar 202425.0125.1224.9225.1225.12144,900
27 Mar 202424.8625.1124.7925.0525.0572,300
26 Mar 202425.1025.1024.9525.0225.0270,700
25 Mar 202425.0025.2025.0025.1325.13272,200
22 Mar 202425.1125.1824.9824.9824.98298,700
21 Mar 202425.4225.4325.2525.4025.40344,700
20 Mar 202425.2425.5625.2425.5325.53120,700
19 Mar 202425.4325.4925.3125.3225.32292,900
18 Mar 202425.9125.9425.7025.7625.76113,800
15 Mar 202425.5225.7825.4425.7125.71376,800
14 Mar 202425.2525.2825.0725.2125.21319,400
13 Mar 202424.8925.3224.8925.2625.26515,000
12 Mar 202424.5024.5324.3024.5124.5154,200
11 Mar 202424.3724.5024.3324.4924.4969,800
08 Mar 202424.2724.3024.1724.2524.25313,300
07 Mar 202424.3624.4924.3524.4524.4578,800
06 Mar 202424.0624.2524.0324.0724.0740,500
05 Mar 202424.0024.0623.9123.9323.9353,300
04 Mar 202424.0424.1223.9724.0224.0249,600
01 Mar 202423.8824.0723.8124.0124.0179,300
29 Feb 202423.9924.0523.8823.8923.89150,900
28 Feb 202423.8623.8923.7623.8723.87155,900
27 Feb 202424.0124.0323.8423.9823.98187,800
26 Feb 202423.8623.9623.7823.8223.82132,700
23 Feb 202424.1024.2524.0124.1324.1316,200
22 Feb 202424.1124.3324.1024.3124.3137,900
21 Feb 202424.2324.2724.0524.1424.1416,100
20 Feb 202423.9324.0923.8624.0424.04432,700
16 Feb 202423.7623.8923.7323.8423.8467,100
15 Feb 202423.3123.4523.2623.3823.3854,800
14 Feb 202423.1623.2423.0223.0323.0338,200
13 Feb 202423.2823.3523.0423.0723.0743,300
12 Feb 202423.0223.2223.0023.1723.1728,400
09 Feb 202422.9123.0022.8122.9522.9539,800
08 Feb 202423.0223.1622.9523.1023.1040,000
07 Feb 202423.4523.5123.2723.2923.2936,400
06 Feb 202423.5923.6723.5323.5823.5817,000
05 Feb 202423.5223.5823.4623.5023.50216,800
02 Feb 202423.8023.9223.7623.7923.7918,900
01 Feb 202423.9024.1123.8423.9523.95271,700
31 Jan 202424.4724.5024.1624.1924.1922,900
30 Jan 202424.1724.3724.0924.3724.3735,900
29 Jan 202424.0224.2524.0024.1424.1425,500
26 Jan 202424.0424.2023.9724.0224.0231,500
25 Jan 202424.1124.2024.0524.0624.0633,600
24 Jan 202424.1424.2024.0324.1024.10301,600
23 Jan 202423.5723.7123.5723.7023.7032,300
22 Jan 202423.4123.5023.3123.3123.3125,300
19 Jan 202423.4923.6223.3523.6123.6148,200
18 Jan 202423.1823.4123.1023.4123.4128,700
17 Jan 202423.2923.3223.1623.2623.2631,300
16 Jan 202423.4623.4623.3823.4023.4088,600
12 Jan 202423.4923.6123.2323.2523.2532,400
11 Jan 202423.5723.5823.4323.5223.5217,400
10 Jan 202423.5523.5623.3923.5523.5589,900
09 Jan 202423.5523.5823.3323.3423.3428,800
08 Jan 202423.6323.7823.5723.7523.7569,200
05 Jan 202423.9023.9923.6023.6523.6566,000
04 Jan 202423.6923.9023.6923.9023.90177,700
03 Jan 202423.7424.0623.7223.9623.96261,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...