USCF Daily Target 2X Copper Index ETF CPXR
26.49 USD -1.02 (-3.72%)
Regular-session close
26.80 +0.31 +1.16%
After hours · Nov 13, 7:56 PM ET
26.45 Day range 27.13
20.97 52-week range 34.47
- YTD
- +0.09%
- 1 year
- +21.70%
CPXR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.13 | 27.13 | 26.45 | 26.49 | -1.03 | -3.74% | 4,000 |
| Nov 12, 2026 | 27.30 | 27.72 | 27.26 | 27.52 | -0.77 | -2.72% | 9,900 |
| Nov 11, 2026 | 28.30 | 28.48 | 28.29 | 28.29 | -0.01 | -0.04% | 2,900 |
| Nov 10, 2026 | 28.30 | 28.35 | 27.84 | 28.30 | -0.98 | -3.35% | 3,400 |
| Nov 9, 2026 | 28.77 | 29.33 | 28.77 | 29.28 | +1.05 | +3.72% | 3,600 |
| Nov 6, 2026 | 28.19 | 28.33 | 27.97 | 28.23 | +0.55 | +1.99% | 12,400 |
| Nov 5, 2026 | 29.68 | 29.68 | 27.67 | 27.68 | -1.92 | -6.49% | 15,800 |
| Nov 4, 2026 | 29.55 | 29.88 | 29.45 | 29.60 | +0.10 | +0.34% | 14,000 |
| Nov 3, 2026 | 29.80 | 29.80 | 29.36 | 29.50 | -1.32 | -4.28% | 12,800 |
| Nov 2, 2026 | 31.08 | 31.08 | 30.76 | 30.82 | +0.55 | +1.82% | 7,300 |
| Oct 30, 2026 | 30.61 | 30.73 | 29.98 | 30.27 | -1.20 | -3.81% | 35,700 |
| Oct 29, 2026 | 31.20 | 31.50 | 31.00 | 31.47 | -0.83 | -2.57% | 4,600 |
| Oct 28, 2026 | 31.89 | 32.34 | 31.82 | 32.30 | +0.38 | +1.19% | 3,500 |
| Oct 27, 2026 | 31.71 | 31.93 | 31.71 | 31.92 | +0.98 | +3.17% | 3,300 |
| Oct 26, 2026 | 30.83 | 30.94 | 30.60 | 30.94 | +0.52 | +1.71% | 7,100 |
| Oct 23, 2026 | 30.23 | 30.67 | 30.15 | 30.42 | +0.88 | +2.98% | 6,700 |
| Oct 22, 2026 | 29.80 | 29.87 | 29.47 | 29.54 | -1.69 | -5.41% | 15,000 |
| Oct 21, 2026 | 31.07 | 31.44 | 30.93 | 31.23 | -0.28 | -0.89% | 4,200 |
| Oct 20, 2026 | 31.31 | 31.61 | 31.31 | 31.51 | +0.23 | +0.74% | 2,500 |
| Oct 19, 2026 | 31.00 | 31.42 | 30.85 | 31.28 | +0.13 | +0.42% | 2,900 |
| Oct 16, 2026 | 31.44 | 31.44 | 31.14 | 31.15 | +0.04 | +0.13% | 3,800 |
| Oct 15, 2026 | 31.01 | 31.18 | 30.72 | 31.11 | -0.32 | -1.02% | 20,700 |
| Oct 14, 2026 | 32.45 | 32.45 | 31.39 | 31.43 | -1.18 | -3.62% | 4,600 |
| Oct 13, 2026 | 32.78 | 32.83 | 32.50 | 32.61 | -0.34 | -1.03% | 9,200 |
| Oct 12, 2026 | 33.04 | 33.13 | 32.80 | 32.95 | +0.53 | +1.63% | 9,900 |
| Oct 9, 2026 | 32.52 | 32.54 | 32.32 | 32.42 | +1.30 | +4.18% | 7,800 |
| Oct 8, 2026 | 31.53 | 31.53 | 31.04 | 31.12 | -0.56 | -1.77% | 5,300 |
| Oct 7, 2026 | 31.69 | 32.16 | 31.68 | 31.68 | -0.32 | -1.00% | 6,000 |
| Oct 6, 2026 | 31.82 | 32.02 | 31.68 | 32.00 | +0.16 | +0.50% | 29,500 |
| Oct 5, 2026 | 31.55 | 31.88 | 31.55 | 31.84 | +0.58 | +1.86% | 3,300 |
| Oct 2, 2026 | 31.48 | 31.55 | 30.89 | 31.26 | -0.05 | -0.16% | 2,200 |
| Oct 1, 2026 | 31.11 | 31.31 | 30.81 | 31.31 | -0.32 | -1.01% | 8,900 |
| Sep 30, 2026 | 31.54 | 31.73 | 31.49 | 31.63 | -0.27 | -0.85% | 7,600 |
| Sep 29, 2026 | 31.61 | 31.93 | 31.50 | 31.90 | +0.38 | +1.21% | 6,100 |
| Sep 28, 2026 | 31.59 | 31.95 | 31.49 | 31.52 | -1.57 | -4.74% | 11,900 |
| Sep 25, 2026 | 32.64 | 33.15 | 32.64 | 33.09 | -0.02 | -0.06% | 4,700 |
| Sep 24, 2026 | 32.93 | 33.36 | 32.89 | 33.11 | +0.05 | +0.15% | 7,200 |
| Sep 23, 2026 | 33.40 | 33.40 | 32.85 | 33.06 | -1.41 | -4.09% | 19,700 |
| Sep 22, 2026 | 33.79 | 34.56 | 33.60 | 34.47 | +1.23 | +3.70% | 17,000 |
| Sep 21, 2026 | 33.49 | 33.49 | 32.94 | 33.24 | +0.62 | +1.90% | 23,600 |
| Sep 18, 2026 | 32.09 | 32.62 | 32.04 | 32.62 | +0.99 | +3.13% | 10,500 |
| Sep 17, 2026 | 31.77 | 32.07 | 31.49 | 31.63 | +1.71 | +5.72% | 13,300 |
| Sep 16, 2026 | 30.45 | 30.53 | 29.82 | 29.92 | -0.14 | -0.47% | 25,300 |
| Sep 15, 2026 | 29.81 | 30.17 | 29.75 | 30.06 | +0.59 | +2.00% | 9,000 |
| Sep 14, 2026 | 29.45 | 29.72 | 29.24 | 29.47 | -1.46 | -4.72% | 40,800 |
| Sep 11, 2026 | 30.94 | 31.11 | 30.89 | 30.93 | +0.30 | +0.98% | 7,500 |
| Sep 10, 2026 | 31.25 | 31.25 | 30.53 | 30.63 | -3.37 | -9.91% | 42,000 |
| Sep 9, 2026 | 33.82 | 34.40 | 33.60 | 34.00 | +0.78 | +2.35% | 38,400 |
| Sep 8, 2026 | 33.86 | 34.00 | 33.18 | 33.22 | +1.01 | +3.14% | 24,800 |
| Sep 4, 2026 | 32.20 | 32.38 | 32.07 | 32.21 | +0.01 | +0.03% | 4,800 |
| Sep 3, 2026 | 32.10 | 32.27 | 31.83 | 32.20 | +0.60 | +1.90% | 5,200 |
| Sep 2, 2026 | 31.68 | 31.85 | 31.55 | 31.60 | +0.85 | +2.76% | 4,800 |
| Sep 1, 2026 | 31.25 | 31.76 | 30.74 | 30.75 | -1.63 | -5.03% | 7,300 |
| Aug 31, 2026 | 32.37 | 32.38 | 32.20 | 32.38 | +0.52 | +1.63% | 6,900 |
| Aug 28, 2026 | 32.65 | 32.75 | 31.77 | 31.86 | -0.47 | -1.45% | 15,500 |
| Aug 27, 2026 | 32.06 | 32.46 | 32.05 | 32.33 | -0.12 | -0.37% | 12,000 |
| Aug 26, 2026 | 33.18 | 33.18 | 32.41 | 32.45 | -1.14 | -3.39% | 9,700 |
| Aug 25, 2026 | 32.55 | 33.65 | 32.55 | 33.59 | +1.14 | +3.51% | 30,300 |
| Aug 24, 2026 | 32.91 | 32.93 | 32.38 | 32.45 | +0.14 | +0.43% | 20,000 |
| Aug 21, 2026 | 32.34 | 32.43 | 32.10 | 32.31 | +0.90 | +2.87% | 20,300 |
| Aug 20, 2026 | 30.87 | 31.41 | 30.69 | 31.41 | -0.05 | -0.16% | 29,600 |
| Aug 19, 2026 | 31.19 | 31.50 | 31.11 | 31.46 | +0.42 | +1.35% | 18,400 |
| Aug 18, 2026 | 31.93 | 32.01 | 30.55 | 31.04 | -1.52 | -4.67% | 12,900 |
| Aug 17, 2026 | 32.37 | 32.71 | 32.37 | 32.56 | +0.03 | +0.09% | 25,500 |
| Aug 14, 2026 | 32.41 | 32.58 | 32.40 | 32.53 | +0.24 | +0.74% | 9,900 |
65 days, newest first. Daily bars as drawn on the CPXR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.