5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
-9.93%
3 MONTH PERFORMANCE
-12.12%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+16.26%
United States Copper Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.72 | $37.36 (-3.51%) | $38.80 | $37.33 | 973.27 K | $236.71 M |
| 11/04/2026 | $38.34 | $38.59 (0.65%) | $38.79 | $38.34 | 219.15 K | $244.50 M |
| 11/03/2026 | $38.65 | $38.51 (-0.36%) | $38.74 | $38.41 | 398.43 K | $244.00 M |
| 11/02/2026 | $39.31 | $39.37 (0.15%) | $39.63 | $39.31 | 664.30 K | $249.45 M |
| 10/30/2026 | $39.21 | $38.99 (-0.56%) | $39.28 | $38.80 | 497.90 K | $247.04 M |
| 10/29/2026 | $39.54 | $39.73 (0.48%) | $39.89 | $39.43 | 323.88 K | $251.73 M |
| 10/28/2026 | $40.09 | $40.33 (0.6%) | $40.36 | $39.96 | 319.12 K | $255.53 M |
| 10/27/2026 | $39.69 | $40.05 (0.91%) | $40.12 | $39.63 | 417.74 K | $253.75 M |
| 10/26/2026 | $39.26 | $39.39 (0.33%) | $39.46 | $39.19 | 436.93 K | $249.57 M |
| 10/23/2026 | $38.88 | $39.06 (0.46%) | $39.26 | $38.81 | 429.69 K | $247.48 M |
| 10/22/2026 | $38.78 | $38.47 (-0.8%) | $38.78 | $38.38 | 900.66 K | $243.74 M |
| 10/21/2026 | $39.44 | $39.54 (0.25%) | $39.65 | $39.34 | 217.02 K | $250.52 M |
| 10/20/2026 | $39.54 | $39.75 (0.53%) | $39.97 | $39.51 | 388.93 K | $251.85 M |
| 10/19/2026 | $39.44 | $39.57 (0.33%) | $39.67 | $39.27 | 333.27 K | $250.71 M |
| 10/16/2026 | $39.79 | $39.50 (-0.73%) | $39.89 | $39.40 | 324.91 K | $250.27 M |
| 10/15/2026 | $39.35 | $39.45 (0.25%) | $39.56 | $39.20 | 901.93 K | $249.95 M |
| 10/14/2026 | $40.21 | $39.66 (-1.37%) | $40.32 | $39.64 | 754.20 K | $251.28 M |
| 10/13/2026 | $40.58 | $40.45 (-0.32%) | $40.60 | $40.32 | 206.41 K | $256.29 M |
| 10/12/2026 | $40.66 | $40.63 (-0.07%) | $40.69 | $40.52 | 230.40 K | $257.43 M |
| 10/09/2026 | $40.27 | $40.31 (0.1%) | $40.39 | $40.20 | 414.77 K | $255.40 M |
| 10/08/2026 | $39.62 | $39.46 (-0.4%) | $39.85 | $39.42 | 344.25 K | $250.02 M |
| 10/07/2026 | $39.97 | $39.81 (-0.4%) | $40.09 | $39.80 | 388.78 K | $252.23 M |
| 10/06/2026 | $39.85 | $40.03 (0.45%) | $40.07 | $39.69 | 384.22 K | $253.63 M |
| 10/05/2026 | $39.66 | $39.86 (0.5%) | $39.94 | $39.64 | 389.82 K | $252.55 M |
| 10/02/2026 | $39.50 | $39.52 (0.05%) | $39.80 | $39.23 | 303.18 K | $250.40 M |
| 10/01/2026 | $39.42 | $39.51 (0.23%) | $39.56 | $39.22 | 434.07 K | $250.33 M |
| 09/30/2026 | $39.79 | $39.78 (-0.03%) | $40.14 | $39.64 | 528.93 K | $252.04 M |
| 09/29/2026 | $39.69 | $39.93 (0.6%) | $39.96 | $39.61 | 234.77 K | $252.99 M |
| 09/28/2026 | $39.71 | $39.68 (-0.08%) | $39.98 | $39.63 | 534.63 K | $251.41 M |
| 09/25/2026 | $40.51 | $40.61 (0.25%) | $40.70 | $40.33 | 283.44 K | $257.30 M |
| 09/24/2026 | $40.56 | $40.65 (0.22%) | $40.75 | $40.44 | 278.99 K | $257.56 M |
| 09/23/2026 | $40.79 | $40.61 (-0.44%) | $40.84 | $40.37 | 1.03 M | $257.30 M |
| 09/22/2026 | $41.03 | $41.43 (0.97%) | $41.52 | $40.91 | 1.18 M | $262.50 M |
| 09/21/2026 | $40.83 | $40.67 (-0.39%) | $40.90 | $40.49 | 365.26 K | $257.68 M |
| 09/18/2026 | $40.00 | $40.23 (0.58%) | $40.24 | $39.87 | 414.97 K | $254.89 M |
| 09/17/2026 | $39.74 | $39.66 (-0.2%) | $39.98 | $39.59 | 478.10 K | $251.28 M |
| 09/16/2026 | $38.87 | $38.59 (-0.72%) | $39.09 | $38.51 | 411.14 K | $244.50 M |
| 09/15/2026 | $38.51 | $38.67 (0.42%) | $38.75 | $38.38 | 296.66 K | $245.01 M |
| 09/14/2026 | $38.23 | $38.26 (0.08%) | $38.43 | $38.06 | 588.00 K | $242.41 M |
| 09/11/2026 | $39.22 | $39.18 (-0.1%) | $39.34 | $39.15 | 346.23 K | $248.24 M |
| 09/10/2026 | $39.40 | $39.04 (-0.91%) | $39.42 | $38.94 | 1.79 M | $247.35 M |
| 09/09/2026 | $40.94 | $41.05 (0.27%) | $41.29 | $40.76 | 701.00 K | $260.09 M |
| 09/08/2026 | $41.00 | $40.57 (-1.05%) | $41.14 | $40.55 | 1.42 M | $257.05 M |
| 09/04/2026 | $39.91 | $39.95 (0.1%) | $40.03 | $39.81 | 237.74 K | $253.12 M |
| 09/03/2026 | $39.81 | $39.91 (0.25%) | $39.96 | $39.67 | 287.00 K | $252.87 M |
| 09/02/2026 | $39.66 | $39.53 (-0.33%) | $39.71 | $39.40 | 346.93 K | $250.46 M |
| 09/01/2026 | $39.40 | $39.07 (-0.84%) | $39.63 | $38.99 | 380.88 K | $247.54 M |
| 08/31/2026 | $40.26 | $40.00 (-0.65%) | $40.26 | $39.82 | 648.73 K | $253.44 M |
| 08/28/2026 | $40.11 | $39.67 (-1.1%) | $40.24 | $39.64 | 482.36 K | $251.35 M |
| 08/27/2026 | $39.91 | $39.98 (0.18%) | $40.05 | $39.83 | 240.42 K | $253.31 M |
| 08/26/2026 | $40.45 | $40.06 (-0.96%) | $40.54 | $40.02 | 301.81 K | $253.82 M |
| 08/25/2026 | $40.17 | $40.76 (1.47%) | $40.83 | $40.14 | 530.98 K | $258.25 M |
| 08/24/2026 | $40.31 | $40.07 (-0.6%) | $40.34 | $40.02 | 636.38 K | $253.88 M |
| 08/21/2026 | $39.91 | $39.99 (0.2%) | $40.03 | $39.82 | 765.83 K | $253.37 M |
| 08/20/2026 | $39.07 | $39.35 (0.72%) | $39.38 | $38.96 | 370.44 K | $249.32 M |
| 08/19/2026 | $39.28 | $39.39 (0.28%) | $39.49 | $39.17 | 496.10 K | $249.57 M |
| 08/18/2026 | $39.72 | $39.18 (-1.36%) | $39.76 | $39.02 | 1.22 M | $248.24 M |
| 08/17/2026 | $40.00 | $40.13 (0.33%) | $40.17 | $39.94 | 383.50 K | $254.26 M |
| 08/14/2026 | $39.92 | $40.01 (0.23%) | $40.16 | $39.91 | 257.92 K | $253.50 M |
| 08/13/2026 | $40.07 | $39.85 (-0.55%) | $40.24 | $39.85 | 648.04 K | $252.49 M |
| 08/12/2026 | $40.35 | $40.02 (-0.82%) | $40.41 | $40.02 | 332.71 K | $253.56 M |
| 08/11/2026 | $40.34 | $40.22 (-0.3%) | $40.42 | $40.11 | 164.34 K | $254.83 M |
| 08/10/2026 | $40.06 | $40.18 (0.3%) | $40.27 | $39.89 | 460.33 K | $254.58 M |
| 08/07/2026 | $40.26 | $39.90 (-0.89%) | $40.34 | $39.88 | 641.03 K | $252.80 M |
| 08/06/2026 | $40.83 | $40.76 (-0.17%) | $40.95 | $40.42 | 543.61 K | $258.25 M |
| 08/05/2026 | $40.45 | $40.85 (0.99%) | $40.97 | $40.35 | 721.45 K | $258.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
