CPXR Historical Prices
USCF Daily Target 2X Copper Index ETF · daily open, high, low, close & volume
Trading days
250
Period high
34.91
Period low
20.94
Period change
+30.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 29.68 | 29.68 | 27.67 | 27.68 | -6.49% | 15,756 |
| Nov 4, 2026 | 29.55 | 29.88 | 29.45 | 29.60 | +0.32% | 13,968 |
| Nov 3, 2026 | 29.80 | 29.80 | 29.36 | 29.50 | -4.26% | 12,843 |
| Nov 2, 2026 | 31.08 | 31.08 | 30.76 | 30.82 | +1.80% | 7,308 |
| Oct 30, 2026 | 30.61 | 30.73 | 29.98 | 30.27 | -3.80% | 35,711 |
| Oct 29, 2026 | 31.20 | 31.50 | 31.00 | 31.47 | -2.60% | 4,628 |
| Oct 28, 2026 | 31.89 | 32.34 | 31.82 | 32.30 | +1.21% | 3,476 |
| Oct 27, 2026 | 31.71 | 31.93 | 31.71 | 31.92 | +3.17% | 3,307 |
| Oct 26, 2026 | 30.83 | 30.94 | 30.60 | 30.94 | +1.72% | 7,088 |
| Oct 23, 2026 | 30.23 | 30.67 | 30.14 | 30.41 | +2.95% | 6,703 |
| Oct 22, 2026 | 29.80 | 29.87 | 29.47 | 29.54 | -5.40% | 15,055 |
| Oct 21, 2026 | 31.07 | 31.44 | 30.93 | 31.23 | -0.90% | 4,230 |
| Oct 20, 2026 | 31.31 | 31.61 | 31.31 | 31.51 | +0.75% | 2,453 |
| Oct 19, 2026 | 31.00 | 31.43 | 30.85 | 31.28 | +0.40% | 2,872 |
| Oct 16, 2026 | 31.44 | 31.44 | 31.14 | 31.15 | +0.14% | 3,773 |
| Oct 15, 2026 | 31.01 | 31.18 | 30.72 | 31.11 | -1.02% | 20,688 |
| Oct 14, 2026 | 32.45 | 32.45 | 31.39 | 31.43 | -3.62% | 4,612 |
| Oct 13, 2026 | 32.78 | 32.83 | 32.50 | 32.61 | -1.03% | 9,166 |
| Oct 12, 2026 | 33.05 | 33.13 | 32.80 | 32.95 | +1.64% | 9,950 |
| Oct 9, 2026 | 32.52 | 32.54 | 32.32 | 32.42 | +4.18% | 7,813 |
| Oct 8, 2026 | 31.53 | 31.53 | 31.04 | 31.12 | -1.77% | 5,340 |
| Oct 7, 2026 | 31.69 | 32.16 | 31.68 | 31.68 | -1.00% | 6,043 |
| Oct 6, 2026 | 31.82 | 32.02 | 31.68 | 32.00 | +0.49% | 29,482 |
| Oct 5, 2026 | 31.55 | 31.88 | 31.55 | 31.84 | +1.87% | 3,308 |
| Oct 2, 2026 | 31.48 | 31.55 | 30.89 | 31.26 | -0.16% | 2,355 |
| Oct 1, 2026 | 31.11 | 31.31 | 30.81 | 31.31 | -1.01% | 8,885 |
| Sep 30, 2026 | 31.54 | 31.73 | 31.49 | 31.63 | -0.85% | 7,645 |
| Sep 29, 2026 | 31.61 | 31.93 | 31.50 | 31.90 | +1.20% | 6,083 |
| Sep 28, 2026 | 31.59 | 31.95 | 31.49 | 31.52 | -4.75% | 11,940 |
| Sep 25, 2026 | 32.64 | 33.15 | 32.64 | 33.09 | -0.04% | 4,712 |
| Sep 24, 2026 | 32.93 | 33.36 | 32.89 | 33.11 | +0.14% | 7,195 |
| Sep 23, 2026 | 33.40 | 33.40 | 32.85 | 33.06 | -4.09% | 19,666 |
| Sep 22, 2026 | 33.79 | 34.56 | 33.60 | 34.47 | +3.70% | 17,034 |
| Sep 21, 2026 | 33.49 | 33.49 | 32.94 | 33.24 | +1.90% | 23,570 |
| Sep 18, 2026 | 32.09 | 32.62 | 32.04 | 32.62 | +3.13% | 10,519 |
| Sep 17, 2026 | 31.77 | 32.07 | 31.48 | 31.63 | +5.71% | 13,330 |
| Sep 16, 2026 | 30.45 | 30.53 | 29.82 | 29.92 | -0.46% | 25,329 |
| Sep 15, 2026 | 29.81 | 30.17 | 29.75 | 30.06 | +2.02% | 8,969 |
| Sep 14, 2026 | 29.45 | 29.72 | 29.24 | 29.47 | -4.73% | 40,776 |
| Sep 11, 2026 | 30.94 | 31.11 | 30.89 | 30.93 | +0.97% | 7,512 |
| Sep 10, 2026 | 31.25 | 31.25 | 30.53 | 30.63 | -9.92% | 42,008 |
| Sep 9, 2026 | 33.82 | 34.40 | 33.60 | 34.00 | +2.35% | 38,373 |
| Sep 8, 2026 | 33.86 | 34.00 | 33.18 | 33.22 | +3.13% | 24,817 |
| Sep 4, 2026 | 32.20 | 32.38 | 32.07 | 32.21 | +0.04% | 4,843 |
| Sep 3, 2026 | 32.10 | 32.27 | 31.82 | 32.20 | +1.90% | 5,238 |
| Sep 2, 2026 | 31.68 | 31.85 | 31.55 | 31.60 | -2.40% | 4,807 |
| Aug 31, 2026 | 32.37 | 32.38 | 32.20 | 32.38 | +1.61% | 6,918 |
| Aug 28, 2026 | 32.65 | 32.75 | 31.77 | 31.86 | -1.43% | 15,475 |
| Aug 27, 2026 | 32.06 | 32.46 | 32.05 | 32.32 | -0.39% | 12,424 |
| Aug 26, 2026 | 33.18 | 33.18 | 32.41 | 32.45 | -3.39% | 9,686 |
| Aug 25, 2026 | 32.55 | 33.65 | 32.55 | 33.59 | +3.51% | 30,420 |
| Aug 24, 2026 | 32.91 | 32.93 | 32.38 | 32.45 | +0.42% | 19,966 |
| Aug 21, 2026 | 32.34 | 32.43 | 32.10 | 32.31 | +2.88% | 20,266 |
| Aug 20, 2026 | 30.87 | 31.41 | 30.69 | 31.41 | -0.16% | 29,641 |
| Aug 19, 2026 | 31.19 | 31.51 | 31.11 | 31.46 | +1.35% | 18,528 |
| Aug 18, 2026 | 31.93 | 32.01 | 30.55 | 31.04 | -4.66% | 12,892 |
| Aug 17, 2026 | 32.37 | 32.71 | 32.37 | 32.56 | +0.09% | 25,515 |
| Aug 14, 2026 | 32.41 | 32.58 | 32.40 | 32.53 | +0.75% | 9,855 |
| Aug 13, 2026 | 32.56 | 32.64 | 32.26 | 32.29 | -0.54% | 3,209 |
| Aug 12, 2026 | 32.90 | 33.00 | 32.46 | 32.46 | -0.91% | 7,161 |
| Aug 11, 2026 | 32.90 | 33.02 | 32.73 | 32.76 | -0.04% | 3,077 |
| Aug 10, 2026 | 32.54 | 32.77 | 32.27 | 32.77 | +1.49% | 4,677 |
| Aug 7, 2026 | 32.69 | 32.92 | 32.29 | 32.29 | -4.32% | 15,870 |
| Aug 6, 2026 | 33.76 | 33.94 | 33.17 | 33.75 | -0.03% | 20,724 |
| Aug 5, 2026 | 33.33 | 34.01 | 33.11 | 33.76 | +3.26% | 34,164 |
| Aug 4, 2026 | 32.69 | 33.05 | 32.60 | 32.70 | +2.33% | 23,136 |
| Aug 3, 2026 | 31.21 | 31.95 | 31.07 | 31.95 | +0.41% | 4,528 |
| Jul 31, 2026 | 31.40 | 31.82 | 30.87 | 31.82 | +1.31% | 15,976 |
| Jul 30, 2026 | 31.33 | 31.48 | 30.96 | 31.41 | +4.70% | 9,064 |
| Jul 29, 2026 | 29.80 | 30.69 | 29.48 | 30.00 | +0.14% | 7,391 |
| Jul 28, 2026 | 29.70 | 30.22 | 29.61 | 29.95 | -2.04% | 13,860 |
| Jul 27, 2026 | 30.50 | 30.65 | 30.26 | 30.58 | +2.30% | 11,634 |
| Jul 24, 2026 | 29.99 | 30.20 | 29.89 | 29.89 | +0.61% | 4,453 |
| Jul 23, 2026 | 30.30 | 30.45 | 29.67 | 29.71 | -5.01% | 6,260 |
| Jul 22, 2026 | 31.50 | 31.68 | 31.18 | 31.28 | -1.37% | 15,670 |
| Jul 21, 2026 | 31.64 | 32.10 | 31.41 | 31.71 | +5.28% | 35,697 |
| Jul 20, 2026 | 29.97 | 30.12 | 29.84 | 30.12 | +2.76% | 12,071 |
| Jul 17, 2026 | 28.69 | 29.39 | 28.69 | 29.31 | -0.63% | 10,443 |
| Jul 16, 2026 | 30.41 | 30.42 | 29.49 | 29.50 | -3.07% | 15,654 |
| Jul 15, 2026 | 30.67 | 30.67 | 29.96 | 30.43 | +0.70% | 4,939 |
| Jul 14, 2026 | 30.55 | 30.84 | 30.21 | 30.22 | +2.82% | 16,537 |
| Jul 13, 2026 | 29.98 | 30.05 | 29.30 | 29.39 | -0.09% | 18,690 |
| Jul 10, 2026 | 29.27 | 29.51 | 29.04 | 29.41 | +0.80% | 3,874 |
| Jul 9, 2026 | 29.22 | 29.50 | 29.03 | 29.18 | +4.02% | 4,971 |
| Jul 8, 2026 | 27.74 | 28.05 | 27.46 | 28.05 | -1.73% | 13,883 |
| Jul 7, 2026 | 29.40 | 29.40 | 28.50 | 28.54 | -2.31% | 9,030 |
| Jul 6, 2026 | 28.80 | 29.22 | 28.74 | 29.22 | +2.79% | 4,280 |
| Jul 2, 2026 | 28.76 | 28.84 | 28.13 | 28.43 | +0.62% | 10,655 |
| Jul 1, 2026 | 28.37 | 28.80 | 28.25 | 28.25 | -2.85% | 6,540 |
| Jun 30, 2026 | 28.97 | 29.56 | 28.89 | 29.08 | +2.41% | 14,529 |
| Jun 29, 2026 | 28.39 | 28.40 | 28.08 | 28.40 | -0.68% | 6,347 |
| Jun 26, 2026 | 28.26 | 28.98 | 28.26 | 28.59 | +2.03% | 20,725 |
| Jun 25, 2026 | 27.97 | 28.16 | 27.82 | 28.02 | +3.55% | 10,754 |
| Jun 24, 2026 | 27.33 | 27.36 | 26.80 | 27.06 | -5.58% | 11,611 |
| Jun 23, 2026 | 28.90 | 29.11 | 28.60 | 28.66 | -6.96% | 17,351 |
| Jun 22, 2026 | 30.98 | 30.98 | 30.76 | 30.80 | -0.73% | 6,487 |
| Jun 18, 2026 | 31.48 | 31.54 | 31.03 | 31.03 | +1.09% | 17,402 |
| Jun 17, 2026 | 31.90 | 32.15 | 30.50 | 30.70 | -4.31% | 10,398 |
| Jun 16, 2026 | 32.21 | 32.40 | 32.01 | 32.08 | -0.31% | 10,386 |
| Jun 15, 2026 | 32.27 | 32.31 | 31.99 | 32.18 | +0.65% | 22,943 |
| Jun 12, 2026 | 31.15 | 32.00 | 31.01 | 31.97 | +2.74% | 23,054 |
| Jun 11, 2026 | 29.66 | 31.19 | 29.66 | 31.12 | +5.91% | 19,779 |
| Jun 10, 2026 | 30.16 | 30.52 | 29.33 | 29.38 | -4.14% | 5,974 |
| Jun 9, 2026 | 31.49 | 31.53 | 30.26 | 30.65 | +0.17% | 14,241 |
| Jun 8, 2026 | 30.93 | 31.02 | 30.50 | 30.60 | +2.48% | 9,650 |
| Jun 5, 2026 | 30.94 | 30.94 | 29.80 | 29.86 | -8.29% | 54,566 |
| Jun 4, 2026 | 32.69 | 32.69 | 32.49 | 32.56 | +1.15% | 4,330 |
| Jun 3, 2026 | 32.79 | 33.18 | 32.08 | 32.19 | -5.10% | 19,398 |
| Jun 2, 2026 | 33.87 | 34.22 | 33.70 | 33.92 | +2.98% | 39,476 |
| Jun 1, 2026 | 32.19 | 33.09 | 32.01 | 32.94 | +5.56% | 35,304 |
| May 29, 2026 | 31.22 | 31.42 | 31.00 | 31.20 | -0.69% | 11,611 |
| May 28, 2026 | 30.68 | 31.54 | 30.61 | 31.42 | +2.60% | 19,072 |
| May 27, 2026 | 31.00 | 31.03 | 30.45 | 30.63 | -2.56% | 9,574 |
| May 26, 2026 | 31.39 | 31.49 | 31.12 | 31.43 | +0.48% | 61,524 |
| May 22, 2026 | 30.81 | 31.36 | 30.60 | 31.28 | +1.66% | 30,386 |
| May 21, 2026 | 29.96 | 30.99 | 29.86 | 30.77 | +0.03% | 18,473 |
| May 20, 2026 | 30.04 | 30.76 | 29.95 | 30.76 | +4.70% | 17,576 |
| May 19, 2026 | 29.33 | 29.59 | 29.13 | 29.38 | -3.83% | 15,866 |
| May 18, 2026 | 30.31 | 30.60 | 30.22 | 30.55 | +1.29% | 16,677 |
| May 15, 2026 | 30.25 | 30.53 | 30.09 | 30.16 | -9.18% | 74,099 |
| May 14, 2026 | 33.39 | 33.51 | 32.97 | 33.21 | -1.07% | 48,759 |
| May 13, 2026 | 33.98 | 34.48 | 33.33 | 33.57 | -1.03% | 117,946 |
| May 12, 2026 | 32.30 | 33.93 | 32.23 | 33.92 | +5.28% | 141,618 |
| May 11, 2026 | 31.97 | 32.39 | 31.77 | 32.22 | +5.95% | 90,258 |
| May 8, 2026 | 30.32 | 30.53 | 30.20 | 30.41 | +4.57% | 53,457 |
| May 7, 2026 | 29.78 | 29.85 | 28.95 | 29.08 | -0.75% | 32,215 |
| May 6, 2026 | 29.19 | 29.44 | 29.15 | 29.30 | +6.76% | 43,048 |
| May 5, 2026 | 27.68 | 27.73 | 27.45 | 27.45 | +4.00% | 9,900 |
| May 4, 2026 | 26.76 | 26.88 | 26.06 | 26.39 | -3.56% | 17,454 |
| May 1, 2026 | 27.27 | 27.82 | 27.27 | 27.36 | -1.46% | 47,224 |
| Apr 30, 2026 | 27.21 | 27.86 | 27.21 | 27.77 | +2.67% | 3,876 |
| Apr 29, 2026 | 27.23 | 27.35 | 26.92 | 27.05 | -1.46% | 7,850 |
| Apr 28, 2026 | 27.40 | 27.59 | 27.34 | 27.45 | -3.56% | 13,521 |
| Apr 27, 2026 | 28.34 | 28.53 | 28.21 | 28.46 | -0.05% | 6,026 |
| Apr 24, 2026 | 28.45 | 28.60 | 28.42 | 28.48 | -0.40% | 11,618 |
| Apr 23, 2026 | 28.81 | 29.20 | 28.34 | 28.59 | -3.23% | 24,730 |
| Apr 22, 2026 | 28.72 | 29.60 | 28.67 | 29.54 | +5.40% | 33,778 |
| Apr 21, 2026 | 28.74 | 28.84 | 27.94 | 28.03 | -2.03% | 22,118 |
| Apr 20, 2026 | 28.83 | 28.91 | 28.52 | 28.61 | -1.24% | 15,052 |
| Apr 17, 2026 | 29.03 | 29.38 | 28.94 | 28.97 | +1.72% | 32,677 |
| Apr 16, 2026 | 29.06 | 29.08 | 28.48 | 28.48 | -1.89% | 22,326 |
| Apr 15, 2026 | 29.07 | 29.14 | 28.83 | 29.03 | -0.10% | 31,619 |
| Apr 14, 2026 | 28.86 | 29.10 | 28.84 | 29.06 | +2.79% | 29,400 |
| Apr 13, 2026 | 27.00 | 28.40 | 27.00 | 28.27 | +4.55% | 27,665 |
| Apr 10, 2026 | 27.19 | 27.52 | 26.93 | 27.04 | +4.00% | 26,615 |
| Apr 9, 2026 | 26.05 | 26.16 | 25.81 | 26.00 | -0.15% | 15,909 |
| Apr 8, 2026 | 25.99 | 26.17 | 25.84 | 26.04 | +6.59% | 25,065 |
| Apr 7, 2026 | 24.53 | 24.57 | 24.10 | 24.43 | -1.09% | 14,298 |
| Apr 6, 2026 | 24.84 | 24.84 | 24.44 | 24.70 | -0.50% | 12,443 |
| Apr 2, 2026 | 24.08 | 25.66 | 24.07 | 24.82 | -0.10% | 52,991 |
| Apr 1, 2026 | 24.70 | 25.04 | 24.53 | 24.85 | -0.08% | 55,930 |
| Mar 31, 2026 | 24.12 | 24.87 | 24.12 | 24.87 | +4.58% | 18,658 |
| Mar 30, 2026 | 23.83 | 23.84 | 23.55 | 23.78 | +1.32% | 14,395 |
| Mar 27, 2026 | 23.59 | 23.93 | 23.46 | 23.47 | +0.64% | 23,280 |
| Mar 26, 2026 | 23.82 | 24.00 | 23.32 | 23.32 | -2.87% | 10,038 |
| Mar 25, 2026 | 24.07 | 24.42 | 23.94 | 24.01 | +2.78% | 21,369 |
| Mar 24, 2026 | 23.02 | 23.54 | 22.95 | 23.36 | -1.02% | 17,938 |
| Mar 23, 2026 | 23.22 | 24.12 | 23.21 | 23.60 | +7.08% | 52,795 |
| Mar 20, 2026 | 22.98 | 23.18 | 22.04 | 22.04 | -7.90% | 26,189 |
| Mar 19, 2026 | 22.66 | 24.05 | 22.61 | 23.93 | +0.21% | 56,671 |
| Mar 18, 2026 | 24.54 | 24.80 | 23.80 | 23.88 | -8.70% | 155,377 |
| Mar 17, 2026 | 26.37 | 26.46 | 26.01 | 26.16 | -2.55% | 32,865 |
| Mar 16, 2026 | 26.64 | 26.99 | 26.48 | 26.84 | +4.56% | 41,780 |
| Mar 13, 2026 | 26.59 | 26.68 | 25.53 | 25.67 | -4.04% | 37,658 |
| Mar 12, 2026 | 27.15 | 27.18 | 26.73 | 26.75 | -3.08% | 24,333 |
| Mar 11, 2026 | 27.27 | 27.63 | 27.11 | 27.60 | -0.11% | 13,039 |
| Mar 10, 2026 | 27.63 | 27.93 | 27.51 | 27.63 | +1.32% | 71,712 |
| Mar 9, 2026 | 26.38 | 27.33 | 26.10 | 27.27 | +1.68% | 39,358 |
| Mar 6, 2026 | 26.63 | 26.87 | 26.36 | 26.82 | +0.30% | 51,940 |
| Mar 5, 2026 | 26.37 | 26.94 | 26.32 | 26.74 | -2.37% | 31,507 |
| Mar 4, 2026 | 27.31 | 27.61 | 27.15 | 27.39 | +1.82% | 32,681 |
| Mar 3, 2026 | 26.75 | 27.14 | 26.31 | 26.90 | -4.17% | 53,652 |
| Mar 2, 2026 | 28.08 | 28.19 | 27.73 | 28.07 | -2.91% | 95,128 |
| Feb 27, 2026 | 29.23 | 29.31 | 28.64 | 28.91 | +0.77% | 85,106 |
| Feb 26, 2026 | 28.65 | 28.90 | 28.16 | 28.69 | +0.00% | 44,139 |
| Feb 25, 2026 | 28.50 | 28.95 | 28.40 | 28.69 | +2.25% | 72,465 |
| Feb 24, 2026 | 27.80 | 28.30 | 27.75 | 28.06 | +3.73% | 56,146 |
| Feb 23, 2026 | 27.17 | 27.30 | 26.73 | 27.05 | -2.49% | 42,994 |
| Feb 20, 2026 | 26.77 | 27.77 | 26.68 | 27.74 | +3.55% | 99,120 |
| Feb 19, 2026 | 26.22 | 26.83 | 26.12 | 26.79 | -0.30% | 24,740 |
| Feb 18, 2026 | 26.40 | 27.12 | 26.40 | 26.87 | +3.63% | 55,519 |
| Feb 17, 2026 | 25.86 | 26.10 | 25.58 | 25.93 | -3.71% | 58,804 |
| Feb 13, 2026 | 26.88 | 27.27 | 26.51 | 26.93 | +0.49% | 81,590 |
| Feb 12, 2026 | 28.55 | 28.71 | 26.71 | 26.80 | -6.98% | 503,710 |
| Feb 11, 2026 | 28.91 | 28.91 | 28.15 | 28.81 | +2.49% | 60,850 |
| Feb 10, 2026 | 28.42 | 28.44 | 27.99 | 28.11 | -2.16% | 64,574 |
| Feb 9, 2026 | 28.05 | 28.82 | 28.03 | 28.73 | +2.90% | 62,820 |
| Feb 6, 2026 | 27.14 | 28.01 | 27.14 | 27.92 | +4.88% | 89,331 |
| Feb 5, 2026 | 27.31 | 27.50 | 26.57 | 26.62 | -4.79% | 147,831 |
| Feb 4, 2026 | 29.18 | 29.19 | 27.44 | 27.96 | -6.80% | 175,784 |
| Feb 3, 2026 | 29.61 | 30.00 | 29.29 | 30.00 | +8.97% | 173,398 |
| Feb 2, 2026 | 27.32 | 27.80 | 27.00 | 27.53 | -3.06% | 176,810 |
| Jan 30, 2026 | 29.45 | 29.87 | 26.80 | 28.40 | -11.91% | 1,037,554 |
| Jan 29, 2026 | 34.58 | 34.91 | 29.53 | 32.24 | +11.13% | 1,781,757 |
| Jan 28, 2026 | 28.58 | 29.21 | 28.31 | 29.01 | +1.15% | 154,776 |
| Jan 27, 2026 | 28.00 | 28.73 | 27.42 | 28.68 | -0.03% | 226,798 |
| Jan 26, 2026 | 29.50 | 29.63 | 28.43 | 28.69 | -0.10% | 414,726 |
| Jan 23, 2026 | 28.48 | 28.98 | 28.34 | 28.72 | +5.05% | 202,885 |
| Jan 22, 2026 | 26.97 | 27.52 | 26.70 | 27.34 | -0.18% | 131,178 |
| Jan 21, 2026 | 27.84 | 27.93 | 26.81 | 27.39 | -0.36% | 125,295 |
| Jan 20, 2026 | 27.39 | 27.59 | 26.91 | 27.49 | -1.15% | 247,790 |
| Jan 16, 2026 | 27.56 | 27.88 | 27.13 | 27.81 | -4.30% | 147,428 |
| Jan 15, 2026 | 28.94 | 29.43 | 28.69 | 29.06 | -3.84% | 250,698 |
| Jan 14, 2026 | 30.15 | 30.35 | 29.51 | 30.22 | +2.75% | 127,999 |
| Jan 13, 2026 | 29.80 | 29.89 | 29.28 | 29.41 | +0.03% | 138,080 |
| Jan 12, 2026 | 28.85 | 29.66 | 28.82 | 29.40 | +3.96% | 144,924 |
| Jan 9, 2026 | 28.42 | 28.63 | 28.20 | 28.28 | +2.69% | 73,883 |
| Jan 8, 2026 | 27.02 | 27.54 | 26.47 | 27.54 | -1.11% | 75,034 |
| Jan 7, 2026 | 28.69 | 28.73 | 27.85 | 27.85 | -7.17% | 79,859 |
| Jan 6, 2026 | 29.82 | 30.18 | 29.71 | 30.00 | +2.42% | 99,808 |
| Jan 5, 2026 | 28.73 | 29.44 | 28.54 | 29.29 | +10.46% | 105,206 |
| Jan 2, 2026 | 26.77 | 26.77 | 26.30 | 26.52 | +0.18% | 40,158 |
| Dec 31, 2025 | 26.33 | 26.61 | 26.16 | 26.47 | -2.18% | 53,896 |
| Dec 30, 2025 | 26.92 | 27.46 | 26.53 | 27.06 | +6.24% | 103,746 |
| Dec 29, 2025 | 25.70 | 25.86 | 25.39 | 25.47 | -9.04% | 126,803 |
| Dec 26, 2025 | 27.67 | 28.30 | 27.56 | 28.00 | +9.53% | 87,560 |
| Dec 24, 2025 | 25.88 | 25.90 | 25.16 | 25.56 | +0.17% | 12,453 |
| Dec 23, 2025 | 25.65 | 25.65 | 25.07 | 25.52 | +1.88% | 20,288 |
| Dec 22, 2025 | 25.11 | 25.16 | 24.90 | 25.05 | +0.40% | 21,460 |
| Dec 19, 2025 | 25.18 | 25.38 | 24.86 | 24.95 | +2.29% | 11,147 |
| Dec 18, 2025 | 24.45 | 24.71 | 24.22 | 24.39 | +0.00% | 12,163 |
| Dec 17, 2025 | 24.29 | 24.53 | 24.23 | 24.39 | +2.14% | 12,338 |
| Dec 16, 2025 | 23.85 | 23.96 | 23.62 | 23.88 | -1.57% | 12,733 |
| Dec 15, 2025 | 24.68 | 24.69 | 24.15 | 24.26 | +2.36% | 15,969 |
| Dec 12, 2025 | 25.20 | 25.20 | 23.19 | 23.70 | -5.12% | 20,673 |
| Dec 11, 2025 | 24.55 | 25.18 | 24.48 | 24.98 | +3.65% | 31,874 |
| Dec 10, 2025 | 23.81 | 24.30 | 23.71 | 24.10 | +2.12% | 9,447 |
| Dec 9, 2025 | 23.62 | 23.71 | 23.47 | 23.60 | -3.45% | 90,564 |
| Dec 8, 2025 | 24.73 | 24.73 | 24.33 | 24.44 | -1.16% | 8,331 |
| Dec 5, 2025 | 24.42 | 24.85 | 24.40 | 24.73 | +3.91% | 13,491 |
| Dec 4, 2025 | 23.95 | 24.05 | 23.73 | 23.80 | -1.44% | 5,848 |
| Dec 3, 2025 | 24.10 | 24.47 | 23.94 | 24.15 | +5.44% | 24,597 |
| Dec 2, 2025 | 23.34 | 23.41 | 22.80 | 22.90 | -0.99% | 4,653 |
| Dec 1, 2025 | 23.58 | 23.58 | 23.07 | 23.13 | +0.30% | 27,853 |
| Nov 28, 2025 | 23.25 | 23.26 | 22.91 | 23.06 | +2.63% | 110,656 |
| Nov 26, 2025 | 22.29 | 22.47 | 22.25 | 22.47 | +3.74% | 7,112 |
| Nov 25, 2025 | 21.96 | 21.96 | 21.52 | 21.66 | +0.74% | 2,722 |
| Nov 24, 2025 | 21.23 | 21.50 | 21.19 | 21.50 | +0.26% | 18,042 |
| Nov 21, 2025 | 21.08 | 21.48 | 21.08 | 21.45 | +2.27% | 1,839 |
| Nov 20, 2025 | 21.52 | 21.55 | 20.96 | 20.97 | -2.86% | 5,406 |
| Nov 19, 2025 | 21.42 | 21.66 | 21.34 | 21.59 | +2.70% | 2,526 |
| Nov 18, 2025 | 21.35 | 21.35 | 21.02 | 21.02 | -1.29% | 2,876 |
| Nov 17, 2025 | 21.48 | 21.55 | 21.10 | 21.29 | -2.26% | 6,951 |
| Nov 14, 2025 | 21.54 | 22.01 | 21.54 | 21.79 | +0.09% | 5,905 |
| Nov 13, 2025 | 22.63 | 22.69 | 21.73 | 21.77 | -1.33% | 7,898 |
| Nov 12, 2025 | 22.51 | 22.59 | 22.02 | 22.06 | +0.54% | 18,501 |
| Nov 11, 2025 | 22.00 | 22.01 | 21.92 | 21.94 | -1.17% | 4,177 |
| Nov 10, 2025 | 21.59 | 22.34 | 21.47 | 22.20 | +5.79% | 9,037 |
| Nov 7, 2025 | 20.94 | 21.08 | 20.94 | 20.98 | -0.94% | 37,317 |
| Nov 6, 2025 | 21.13 | 21.25 | 20.98 | 21.18 | -0.53% | 3,285 |
Daily open, high, low, close and volume for USCF Daily Target 2X Copper Index ETF (CPXR). Showing 250 trading days. Unadjusted prices.