MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPXR — USCF Daily Target 2X Copper Index ETF
NYSE ArcaUSCF Daily Target 2X Copper Index ETF
$31.25
-0.06(-0.20%)
- O
- 31.48
- H
- 31.55
- L
- 30.89
- V
- 2.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.25
Period Return+30.81%
Period High$34.91
Period Low$16.90
Avg Daily Volume37.2K
Total Trading Days365
CPXR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.48 | $31.55 | $30.89 | $31.25 | $-0.06 | -0.20% | 2,241 | $31.13 | $30.89 $31.55 |
| Oct 1, 2026 | $31.11 | $31.31 | $30.81 | $31.31 | $-0.32 | -1.01% | 8,885 | $31.06 | $30.81 $31.31 |
| Sep 30, 2026 | $31.54 | $31.73 | $31.49 | $31.63 | $-0.27 | -0.85% | 7,645 | $31.70 | $31.49 $31.73 |
| Sep 29, 2026 | $31.61 | $31.93 | $31.51 | $31.90 | +$0.38 | +1.20% | 6,083 | $31.73 | $31.51 $31.93 |
| Sep 28, 2026 | $31.59 | $31.95 | $31.49 | $31.52 | $-1.57 | -4.75% | 11,940 | $31.59 | $31.49 $31.95 |
| Sep 25, 2026 | $32.64 | $33.15 | $32.64 | $33.09 | $-0.01 | -0.04% | 4,712 | $32.99 | $32.64 $33.15 |
| Sep 24, 2026 | $32.93 | $33.36 | $32.89 | $33.11 | +$0.05 | +0.14% | 7,195 | $33.10 | $32.89 $33.36 |
| Sep 23, 2026 | $33.40 | $33.40 | $32.85 | $33.06 | $-1.41 | -4.09% | 19,666 | $33.06 | $32.85 $33.40 |
| Sep 22, 2026 | $33.79 | $34.56 | $33.60 | $34.47 | +$1.23 | +3.70% | 17,034 | $34.09 | $33.60 $34.56 |
| Sep 21, 2026 | $33.49 | $33.49 | $32.94 | $33.24 | +$0.62 | +1.90% | 23,570 | $33.18 | $32.94 $33.49 |
| Sep 18, 2026 | $32.09 | $32.62 | $32.04 | $32.62 | +$0.99 | +3.13% | 10,519 | $32.28 | $32.04 $32.62 |
| Sep 17, 2026 | $31.77 | $32.07 | $31.49 | $31.63 | +$1.71 | +5.71% | 13,330 | $31.79 | $31.49 $32.07 |
| Sep 16, 2026 | $30.45 | $30.53 | $29.82 | $29.92 | $-0.14 | -0.46% | 25,329 | $30.09 | $29.82 $30.53 |
| Sep 15, 2026 | $29.81 | $30.17 | $29.75 | $30.06 | +$0.59 | +2.02% | 8,969 | $29.84 | $29.75 $30.17 |
| Sep 14, 2026 | $29.45 | $29.72 | $29.24 | $29.47 | $-1.46 | -4.73% | 40,776 | $29.50 | $29.24 $29.72 |
| Sep 11, 2026 | $30.94 | $31.11 | $30.89 | $30.93 | +$0.30 | +0.97% | 7,512 | $31.01 | $30.89 $31.11 |
| Sep 10, 2026 | $31.25 | $31.25 | $30.53 | $30.63 | $-3.37 | -9.92% | 42,008 | $30.95 | $30.53 $31.25 |
| Sep 9, 2026 | $33.82 | $34.40 | $33.60 | $34.00 | +$0.78 | +2.35% | 38,373 | $34.06 | $33.60 $34.40 |
| Sep 8, 2026 | $33.86 | $34.00 | $33.18 | $33.22 | +$1.01 | +3.13% | 24,817 | $33.81 | $33.18 $34.00 |
| Sep 4, 2026 | $32.20 | $32.38 | $32.07 | $32.21 | +$0.01 | +0.04% | 4,843 | $32.22 | $32.07 $32.38 |
| Sep 3, 2026 | $32.10 | $32.27 | $31.83 | $32.20 | +$0.60 | +1.90% | 5,238 | $31.98 | $31.83 $32.27 |
| Sep 2, 2026 | $31.68 | $31.85 | $31.55 | $31.60 | +$0.85 | +2.77% | 4,807 | $31.69 | $31.55 $31.85 |
| Sep 1, 2026 | $31.25 | $31.76 | $30.74 | $30.75 | $-1.63 | -5.03% | 7,271 | $31.27 | $30.74 $31.76 |
| Aug 31, 2026 | $32.37 | $32.38 | $32.20 | $32.38 | +$0.51 | +1.61% | 6,918 | $32.26 | $32.20 $32.38 |
| Aug 28, 2026 | $32.65 | $32.75 | $31.77 | $31.86 | $-0.46 | -1.43% | 15,475 | $32.08 | $31.77 $32.75 |
| Aug 27, 2026 | $32.06 | $32.46 | $32.05 | $32.32 | $-0.13 | -0.39% | 12,424 | $32.14 | $32.05 $32.46 |
| Aug 26, 2026 | $33.18 | $33.18 | $32.41 | $32.45 | $-1.14 | -3.39% | 9,686 | $32.74 | $32.41 $33.18 |
| Aug 25, 2026 | $32.55 | $33.65 | $32.55 | $33.59 | +$1.14 | +3.51% | 30,420 | $33.15 | $32.55 $33.65 |
| Aug 24, 2026 | $32.91 | $32.93 | $32.38 | $32.45 | +$0.14 | +0.42% | 19,966 | $32.63 | $32.38 $32.93 |
| Aug 21, 2026 | $32.34 | $32.43 | $32.10 | $32.31 | +$0.90 | +2.88% | 20,266 | $32.30 | $32.10 $32.43 |