ARCX
Datos históricos de United States Copper Index Fund
United States Copper Index Fund · CPER
$40.31
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:37 UTC
- Variación en el periodo
- +33.17%
- Máximo
- US$41.52
- 22 de septiembre de 2026
- Mínimo
- US$30.01
- 10 de octubre de 2025
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.27 | 40.39 | 40.20 | 40.31 | +2.15% | 414,773.069 |
| 8 oct 2026 | 39.62 | 39.86 | 39.42 | 39.46 | −0.88% | 344,249.366 |
| 7 oct 2026 | 39.97 | 40.09 | 39.80 | 39.81 | −0.55% | 388,781.045 |
| 6 oct 2026 | 39.86 | 40.07 | 39.69 | 40.03 | +0.43% | 384,222.172 |
| 5 oct 2026 | 39.66 | 39.94 | 39.64 | 39.86 | +0.86% | 389,822.396 |
| 2 oct 2026 | 39.50 | 39.80 | 39.23 | 39.52 | +0.03% | 303,183.464 |
| 1 oct 2026 | 39.42 | 39.56 | 39.22 | 39.51 | −0.68% | 434,065.392 |
| 30 sep 2026 | 39.79 | 40.14 | 39.64 | 39.78 | −0.38% | 528,926.912 |
| 29 sep 2026 | 39.69 | 39.96 | 39.61 | 39.93 | +0.63% | 234,768.079 |
| 28 sep 2026 | 39.71 | 39.98 | 39.63 | 39.68 | −2.29% | 534,630.946 |
| 25 sep 2026 | 40.51 | 40.70 | 40.33 | 40.61 | −0.10% | 283,444.768 |
| 24 sep 2026 | 40.56 | 40.75 | 40.44 | 40.65 | +0.10% | 278,990.422 |
| 23 sep 2026 | 40.79 | 40.84 | 40.37 | 40.61 | −1.98% | 1.03 M |
| 22 sep 2026 | 41.03 | 41.52 | 40.91 | 41.43 | +1.87% | 1.18 M |
| 21 sep 2026 | 40.83 | 40.90 | 40.50 | 40.67 | +1.09% | 365,257.394 |
| 18 sep 2026 | 40.00 | 40.25 | 39.87 | 40.23 | +1.44% | 414,973.271 |
| 17 sep 2026 | 39.74 | 39.98 | 39.59 | 39.66 | +2.77% | 478,101.517 |
| 16 sep 2026 | 38.87 | 39.09 | 38.51 | 38.59 | −0.21% | 411,136.727 |
| 15 sep 2026 | 38.51 | 38.75 | 38.38 | 38.67 | +1.07% | 296,656.006 |
| 14 sep 2026 | 38.23 | 38.43 | 38.06 | 38.26 | −2.35% | 588,003.206 |
| 11 sep 2026 | 39.22 | 39.34 | 39.15 | 39.18 | +0.36% | 346,234.546 |
| 10 sep 2026 | 39.40 | 39.42 | 38.94 | 39.04 | −4.90% | 1.79 M |
| 9 sep 2026 | 40.94 | 41.29 | 40.76 | 41.05 | +1.18% | 701,003.885 |
| 8 sep 2026 | 41.00 | 41.14 | 40.55 | 40.57 | +1.55% | 1.42 M |
| 4 sep 2026 | 39.91 | 40.03 | 39.81 | 39.95 | +0.10% | 237,742.336 |
| 3 sep 2026 | 39.81 | 39.96 | 39.67 | 39.91 | +0.96% | 287,002.347 |
| 2 sep 2026 | 39.66 | 39.71 | 39.40 | 39.53 | +1.18% | 346,931.895 |
| 1 sep 2026 | 39.40 | 39.63 | 38.99 | 39.07 | −2.32% | 380,884.211 |
| 31 ago 2026 | 40.26 | 40.26 | 39.82 | 40.00 | +0.83% | 648,729.425 |
| 28 ago 2026 | 40.11 | 40.24 | 39.64 | 39.67 | −0.78% | 482,360.745 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.