United States Copper Index Fund ETV (CPER)

Historical Prices For United States Copper Index Fund ETV (CPER)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	30.50	30.55	30.04	30.07	609,466	30.07
4/02/2025	31.67	31.74	31.44	31.53	133,834	31.53
4/01/2025	31.60	31.63	31.33	31.52	150,484	31.52
3/31/2025	31.50	31.64	31.14	31.60	247,770	31.60
3/28/2025	32.25	32.28	31.86	31.95	213,728	31.95
3/27/2025	32.24	32.24	31.80	31.96	480,512	31.96
3/26/2025	33.05	33.11	32.67	32.75	328,309	32.75
3/25/2025	32.32	32.70	32.32	32.68	324,040	32.68
3/24/2025	32.17	32.30	31.74	31.84	304,268	31.84
3/21/2025	31.63	32.00	31.40	31.90	206,559	31.90
3/20/2025	31.79	31.99	31.62	31.99	274,738	31.99
3/19/2025	31.59	32.05	31.52	32.00	261,923	32.00
3/18/2025	31.34	31.40	31.08	31.32	229,137	31.32
3/17/2025	30.67	31.15	30.58	31.08	129,218	31.08
3/14/2025	30.72	30.72	30.44	30.46	181,409	30.46
3/13/2025	30.24	30.86	30.21	30.78	303,686	30.78
3/12/2025	30.58	30.65	30.13	30.22	266,377	30.22
3/11/2025	29.58	30.05	29.56	29.90	236,611	29.90
3/10/2025	29.25	29.35	28.91	29.08	84,847	29.08
3/07/2025	29.53	29.90	29.27	29.48	106,178	29.48
3/06/2025	29.98	30.30	29.85	29.90	202,415	29.90
3/05/2025	29.59	30.10	29.59	30.08	258,510	30.08
3/04/2025	28.59	28.73	28.27	28.49	67,135	28.49
3/03/2025	28.93	29.00	28.53	28.57	128,823	28.57
2/28/2025	28.36	28.41	28.10	28.38	208,696	28.38
2/27/2025	28.98	29.01	28.60	28.69	69,094	28.69
2/26/2025	28.85	28.87	28.46	28.60	81,887	28.60
2/25/2025	28.63	28.71	28.16	28.36	134,722	28.36
2/24/2025	28.51	28.58	28.35	28.40	68,244	28.40
2/21/2025	29.00	29.00	28.60	28.60	77,735	28.60
2/20/2025	29.05	29.20	29.01	29.07	67,542	29.07
2/19/2025	28.96	28.96	28.70	28.81	44,993	28.81
2/18/2025	28.82	28.93	28.29	28.84	161,828	28.84
2/14/2025	29.62	29.70	29.17	29.27	201,006	29.27
2/13/2025	29.68	30.18	29.62	30.16	179,340	30.16
2/12/2025	29.04	29.65	29.01	29.58	149,970	29.58
2/11/2025	28.70	28.97	28.60	28.88	185,975	28.88
2/10/2025	29.25	29.63	29.22	29.50	160,107	29.50
2/07/2025	28.73	28.98	28.69	28.90	249,164	28.90
2/06/2025	28.04	28.10	27.78	28.09	83,966	28.09
2/05/2025	27.45	28.00	27.45	27.93	149,418	27.93
2/04/2025	27.25	27.50	27.24	27.48	167,720	27.48
2/03/2025	26.84	27.23	26.76	27.16	66,416	27.16
1/31/2025	26.91	27.00	26.76	26.85	35,995	26.85
1/30/2025	27.11	27.28	27.09	27.17	46,630	27.17
1/29/2025	26.81	27.07	26.81	26.90	40,162	26.90
1/28/2025	26.81	26.87	26.68	26.69	74,361	26.69
1/27/2025	26.81	26.87	26.59	26.63	47,344	26.63
1/24/2025	27.22	27.26	27.03	27.15	204,396	27.15
1/23/2025	27.00	27.21	26.90	27.13	50,371	27.13
1/22/2025	27.15	27.15	26.84	27.00	65,174	27.00
1/21/2025	27.00	27.23	26.95	27.23	108,783	27.23
1/17/2025	27.46	27.50	27.25	27.25	259,399	27.25
1/16/2025	27.63	27.80	27.56	27.75	164,845	27.75
1/15/2025	27.40	27.63	27.33	27.60	246,526	27.60
1/14/2025	27.11	27.27	27.08	27.24	50,578	27.24
1/13/2025	26.87	27.19	26.87	27.08	96,153	27.08
1/10/2025	27.31	27.33	26.83	26.89	110,033	26.89
1/08/2025	26.44	26.75	26.44	26.74	44,813	26.74
1/07/2025	26.27	26.31	26.10	26.21	39,463	26.21
1/06/2025	25.84	26.26	25.84	26.00	188,236	26.00