United States Commodity Index Funds Trust (CPER) stock
CPERNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as USCI
Financials through Q1 FY2022, quarter ended Mar 31, 2022Last filing: 10-Q on Aug 7, 2026
$38.99−0.74 (-1.86%)
Close on Oct 30, 2026Market cap $4.87BP/E –Yield –
Price history
United States Commodity Index Funds Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.99
-1.86% on the day
52-week range
$30.49 – $41.52
-6.1% from the high
Change over 52 weeks
+23.5%
From $31.57 on Oct 30, 2025
Average volume
474,229
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.21 | $39.28 | $38.80 | $38.99 | -1.86% | 497,889 |
| Oct 29, 2026 | $39.54 | $39.89 | $39.43 | $39.73 | -1.49% | 323,879 |
| Oct 28, 2026 | $40.09 | $40.36 | $39.96 | $40.33 | +0.70% | 319,120 |
| Oct 27, 2026 | $39.69 | $40.12 | $39.63 | $40.05 | +1.68% | 417,744 |
| Oct 26, 2026 | $39.26 | $39.46 | $39.19 | $39.39 | +0.84% | 436,931 |
| Oct 23, 2026 | $38.88 | $39.26 | $38.81 | $39.06 | +1.53% | 429,685 |
| Oct 22, 2026 | $38.78 | $38.78 | $38.38 | $38.47 | -2.71% | 900,661 |
| Oct 21, 2026 | $39.44 | $39.65 | $39.34 | $39.54 | -0.53% | 217,017 |
| Oct 20, 2026 | $39.54 | $39.97 | $39.51 | $39.75 | +0.45% | 388,926 |
| Oct 19, 2026 | $39.44 | $39.68 | $39.27 | $39.57 | +0.18% | 333,274 |
| Oct 16, 2026 | $39.79 | $39.89 | $39.40 | $39.50 | +0.13% | 324,905 |
| Oct 15, 2026 | $39.35 | $39.56 | $39.20 | $39.45 | -0.53% | 901,930 |
| Oct 14, 2026 | $40.21 | $40.32 | $39.64 | $39.66 | -1.95% | 754,201 |
| Oct 13, 2026 | $40.58 | $40.60 | $40.32 | $40.45 | -0.44% | 206,406 |
| Oct 12, 2026 | $40.66 | $40.69 | $40.52 | $40.63 | +0.79% | 230,400 |
| Oct 9, 2026 | $40.27 | $40.39 | $40.20 | $40.31 | +2.15% | 414,773 |
| Oct 8, 2026 | $39.62 | $39.86 | $39.42 | $39.46 | -0.88% | 344,249 |
| Oct 7, 2026 | $39.97 | $40.09 | $39.80 | $39.81 | -0.55% | 388,781 |
| Oct 6, 2026 | $39.86 | $40.07 | $39.69 | $40.03 | +0.43% | 384,222 |
| Oct 5, 2026 | $39.66 | $39.94 | $39.64 | $39.86 | +0.86% | 389,822 |
| Oct 2, 2026 | $39.50 | $39.80 | $39.23 | $39.52 | +0.03% | 303,183 |
| Oct 1, 2026 | $39.42 | $39.56 | $39.22 | $39.51 | -0.68% | 434,065 |
| Sep 30, 2026 | $39.79 | $40.14 | $39.64 | $39.78 | -0.38% | 528,926 |
| Sep 29, 2026 | $39.69 | $39.96 | $39.61 | $39.93 | +0.63% | 234,768 |
| Sep 28, 2026 | $39.71 | $39.98 | $39.63 | $39.68 | -2.29% | 534,630 |
| Sep 25, 2026 | $40.51 | $40.70 | $40.33 | $40.61 | -0.10% | 283,444 |
| Sep 24, 2026 | $40.56 | $40.75 | $40.44 | $40.65 | +0.10% | 278,990 |
| Sep 23, 2026 | $40.79 | $40.84 | $40.37 | $40.61 | -1.98% | 1,025,598 |
| Sep 22, 2026 | $41.03 | $41.52 | $40.91 | $41.43 | +1.87% | 1,179,138 |
| Sep 21, 2026 | $40.83 | $40.90 | $40.50 | $40.67 | +1.09% | 365,257 |
| Sep 18, 2026 | $40.00 | $40.25 | $39.87 | $40.23 | +1.44% | 414,973 |
| Sep 17, 2026 | $39.74 | $39.98 | $39.59 | $39.66 | +2.77% | 478,101 |
| Sep 16, 2026 | $38.87 | $39.09 | $38.51 | $38.59 | -0.21% | 411,136 |
| Sep 15, 2026 | $38.51 | $38.75 | $38.38 | $38.67 | +1.07% | 296,656 |
| Sep 14, 2026 | $38.23 | $38.43 | $38.06 | $38.26 | -2.35% | 588,003 |
| Sep 11, 2026 | $39.22 | $39.34 | $39.15 | $39.18 | +0.36% | 346,234 |
| Sep 10, 2026 | $39.40 | $39.42 | $38.94 | $39.04 | -4.90% | 1,785,749 |
| Sep 9, 2026 | $40.94 | $41.29 | $40.76 | $41.05 | +1.18% | 701,003 |
| Sep 8, 2026 | $41.00 | $41.14 | $40.55 | $40.57 | +1.55% | 1,415,540 |
| Sep 4, 2026 | $39.91 | $40.03 | $39.81 | $39.95 | +0.10% | 237,742 |
| Sep 3, 2026 | $39.81 | $39.96 | $39.67 | $39.91 | +0.96% | 287,002 |
| Sep 2, 2026 | $39.66 | $39.71 | $39.40 | $39.53 | +1.18% | 346,931 |
| Sep 1, 2026 | $39.40 | $39.63 | $38.99 | $39.07 | -2.32% | 380,884 |
| Aug 31, 2026 | $40.26 | $40.26 | $39.82 | $40.00 | +0.83% | 648,729 |
| Aug 28, 2026 | $40.11 | $40.24 | $39.64 | $39.67 | -0.78% | 482,360 |
| Aug 27, 2026 | $39.91 | $40.05 | $39.83 | $39.98 | -0.20% | 240,424 |
| Aug 26, 2026 | $40.45 | $40.54 | $40.02 | $40.06 | -1.72% | 301,806 |
| Aug 25, 2026 | $40.17 | $40.83 | $40.14 | $40.76 | +1.72% | 530,984 |
| Aug 24, 2026 | $40.31 | $40.34 | $40.02 | $40.07 | +0.20% | 636,379 |
| Aug 21, 2026 | $39.91 | $40.03 | $39.82 | $39.99 | +1.63% | 765,831 |
| Aug 20, 2026 | $39.07 | $39.38 | $38.96 | $39.35 | -0.10% | 370,435 |
| Aug 19, 2026 | $39.28 | $39.49 | $39.18 | $39.39 | +0.54% | 496,093 |
| Aug 18, 2026 | $39.72 | $39.76 | $39.02 | $39.18 | -2.37% | 1,224,409 |
| Aug 17, 2026 | $40.00 | $40.17 | $39.94 | $40.13 | +0.30% | 383,487 |
| Aug 14, 2026 | $39.92 | $40.16 | $39.91 | $40.01 | +0.40% | 257,921 |
| Aug 13, 2026 | $40.07 | $40.24 | $39.85 | $39.85 | -0.42% | 648,035 |
| Aug 12, 2026 | $40.35 | $40.41 | $40.02 | $40.02 | -0.50% | 332,707 |
| Aug 11, 2026 | $40.34 | $40.42 | $40.11 | $40.22 | +0.10% | 164,339 |
| Aug 10, 2026 | $40.06 | $40.27 | $39.89 | $40.18 | +0.70% | 460,333 |
| Aug 7, 2026 | $40.26 | $40.34 | $39.88 | $39.90 | -2.11% | 641,033 |
| Aug 6, 2026 | $40.83 | $40.95 | $40.42 | $40.76 | -0.22% | 543,611 |
| Aug 5, 2026 | $40.45 | $40.97 | $40.35 | $40.85 | +1.77% | 721,445 |
| Aug 4, 2026 | $40.14 | $40.39 | $40.14 | $40.14 | +1.26% | 610,571 |
| Aug 3, 2026 | $38.98 | $39.66 | $38.95 | $39.64 | +0.20% | 511,007 |
| Jul 31, 2026 | $39.24 | $39.61 | $38.95 | $39.56 | +0.56% | 230,245 |
| Jul 30, 2026 | $38.99 | $39.39 | $38.97 | $39.34 | +2.58% | 380,599 |
| Jul 29, 2026 | $38.23 | $38.90 | $38.03 | $38.35 | +0.05% | 828,693 |
| Jul 28, 2026 | $38.25 | $38.57 | $38.14 | $38.33 | -1.13% | 443,281 |
| Jul 27, 2026 | $38.74 | $38.80 | $38.51 | $38.77 | +1.10% | 291,599 |
| Jul 24, 2026 | $38.38 | $38.58 | $38.32 | $38.35 | +0.29% | 345,219 |
| Jul 23, 2026 | $38.62 | $38.72 | $38.24 | $38.24 | -2.57% | 711,474 |
| Jul 22, 2026 | $39.38 | $39.49 | $39.15 | $39.25 | -0.71% | 229,931 |
| Jul 21, 2026 | $39.34 | $39.75 | $39.25 | $39.53 | +2.89% | 606,287 |
| Jul 20, 2026 | $38.31 | $38.50 | $38.27 | $38.42 | +1.32% | 319,130 |
| Jul 17, 2026 | $37.53 | $38.00 | $37.52 | $37.92 | -0.37% | 569,639 |
| Jul 16, 2026 | $38.69 | $38.70 | $37.98 | $38.06 | -1.48% | 301,603 |
| Jul 15, 2026 | $38.71 | $38.81 | $38.31 | $38.63 | +0.23% | 350,996 |
| Jul 14, 2026 | $38.63 | $38.95 | $38.48 | $38.54 | +1.58% | 389,443 |
| Jul 13, 2026 | $38.35 | $38.39 | $37.91 | $37.94 | -0.13% | 298,477 |
| Jul 10, 2026 | $37.78 | $38.04 | $37.67 | $37.99 | +0.64% | 352,220 |
| Jul 9, 2026 | $37.66 | $38.04 | $37.65 | $37.75 | +1.83% | 442,904 |
| Jul 8, 2026 | $36.89 | $37.09 | $36.66 | $37.07 | -0.86% | 341,327 |
| Jul 7, 2026 | $37.68 | $37.95 | $37.27 | $37.39 | -1.19% | 182,963 |
| Jul 6, 2026 | $37.43 | $37.85 | $37.43 | $37.84 | +1.47% | 255,072 |
| Jul 2, 2026 | $37.35 | $37.59 | $37.12 | $37.29 | +0.21% | 198,287 |
| Jul 1, 2026 | $37.22 | $37.61 | $37.18 | $37.21 | -1.38% | 318,039 |
| Jun 30, 2026 | $37.64 | $38.10 | $37.60 | $37.73 | +1.34% | 262,508 |
| Jun 29, 2026 | $37.23 | $37.27 | $37.01 | $37.23 | -0.27% | 450,314 |
| Jun 26, 2026 | $37.26 | $37.65 | $37.14 | $37.33 | +0.95% | 537,619 |
| Jun 25, 2026 | $36.95 | $37.13 | $36.65 | $36.98 | +1.85% | 608,065 |
| Jun 24, 2026 | $36.53 | $36.71 | $36.12 | $36.31 | -2.71% | 1,033,406 |
| Jun 23, 2026 | $37.58 | $37.74 | $37.24 | $37.32 | -3.84% | 1,041,639 |
| Jun 22, 2026 | $38.85 | $39.02 | $38.64 | $38.81 | -0.13% | 276,275 |
| Jun 18, 2026 | $39.21 | $39.27 | $38.80 | $38.86 | +0.57% | 1,028,795 |
| Jun 17, 2026 | $39.56 | $39.65 | $38.54 | $38.64 | -2.30% | 618,786 |
| Jun 16, 2026 | $39.61 | $39.82 | $39.52 | $39.55 | -0.25% | 395,274 |
| Jun 15, 2026 | $39.62 | $39.70 | $39.44 | $39.65 | +0.25% | 615,448 |
| Jun 12, 2026 | $38.94 | $39.56 | $38.90 | $39.55 | +1.57% | 580,342 |
| Jun 11, 2026 | $37.98 | $38.99 | $37.98 | $38.94 | +3.23% | 593,635 |
| Jun 10, 2026 | $38.30 | $38.58 | $37.72 | $37.72 | -2.28% | 1,168,117 |
| Jun 9, 2026 | $39.16 | $39.32 | $38.29 | $38.60 | +0.13% | 936,770 |
| Jun 8, 2026 | $38.79 | $38.87 | $38.51 | $38.55 | +1.23% | 453,329 |
| Jun 5, 2026 | $38.81 | $38.81 | $38.03 | $38.08 | -4.15% | 1,024,211 |
| Jun 4, 2026 | $39.81 | $39.89 | $39.59 | $39.73 | +0.79% | 324,353 |
| Jun 3, 2026 | $39.87 | $40.21 | $39.42 | $39.42 | -2.91% | 1,166,850 |
| Jun 2, 2026 | $40.53 | $40.75 | $40.43 | $40.60 | +1.60% | 623,931 |
| Jun 1, 2026 | $39.45 | $40.05 | $39.32 | $39.96 | +2.83% | 548,919 |
| May 29, 2026 | $38.89 | $39.15 | $38.73 | $38.86 | -0.51% | 439,155 |
| May 28, 2026 | $38.61 | $39.12 | $38.48 | $39.06 | +1.51% | 497,654 |
| May 27, 2026 | $38.73 | $38.81 | $38.40 | $38.48 | -1.41% | 405,000 |
| May 26, 2026 | $38.92 | $39.08 | $38.83 | $39.03 | +0.28% | 538,607 |
| May 22, 2026 | $38.65 | $38.96 | $38.47 | $38.92 | +0.88% | 951,438 |
| May 21, 2026 | $38.08 | $38.72 | $37.95 | $38.58 | +0.03% | 448,780 |
| May 20, 2026 | $38.08 | $38.64 | $37.98 | $38.57 | +2.50% | 954,003 |
| May 19, 2026 | $37.65 | $37.81 | $37.40 | $37.63 | -2.01% | 761,875 |
| May 18, 2026 | $38.21 | $38.44 | $38.10 | $38.40 | +0.68% | 692,856 |
| May 15, 2026 | $38.25 | $38.39 | $38.11 | $38.14 | -4.70% | 2,063,199 |
| May 14, 2026 | $40.16 | $40.20 | $39.85 | $40.02 | -0.62% | 711,981 |
| May 13, 2026 | $40.46 | $40.78 | $40.01 | $40.27 | -0.42% | 1,308,987 |
| May 12, 2026 | $39.40 | $40.46 | $39.37 | $40.44 | +2.67% | 1,630,642 |
| May 11, 2026 | $39.24 | $39.55 | $39.14 | $39.39 | +2.93% | 1,588,694 |
| May 8, 2026 | $38.16 | $38.35 | $38.01 | $38.27 | +2.46% | 804,554 |
| May 7, 2026 | $37.82 | $37.90 | $37.31 | $37.35 | -0.51% | 782,339 |
| May 6, 2026 | $37.46 | $37.65 | $37.38 | $37.54 | +3.33% | 1,147,607 |
| May 5, 2026 | $36.43 | $36.53 | $36.28 | $36.33 | +2.11% | 442,126 |
| May 4, 2026 | $35.79 | $35.93 | $35.33 | $35.58 | -1.79% | 748,272 |
| May 1, 2026 | $36.23 | $36.53 | $36.20 | $36.23 | -0.82% | 484,211 |
| Apr 30, 2026 | $36.22 | $36.56 | $36.08 | $36.53 | +1.56% | 543,663 |
| Apr 29, 2026 | $36.16 | $36.24 | $35.83 | $35.97 | -0.75% | 483,545 |
| Apr 28, 2026 | $36.26 | $36.34 | $36.14 | $36.24 | -1.87% | 941,805 |
| Apr 27, 2026 | $36.87 | $36.98 | $36.70 | $36.93 | -0.03% | 397,512 |
| Apr 24, 2026 | $36.92 | $37.05 | $36.86 | $36.94 | -0.05% | 751,329 |
| Apr 23, 2026 | $37.21 | $37.41 | $36.78 | $36.96 | -1.70% | 834,011 |
| Apr 22, 2026 | $37.11 | $37.66 | $37.05 | $37.60 | +2.84% | 569,333 |
| Apr 21, 2026 | $37.02 | $37.20 | $36.53 | $36.56 | -1.22% | 439,360 |
| Apr 20, 2026 | $37.11 | $37.18 | $36.93 | $37.01 | -0.75% | 720,357 |
| Apr 17, 2026 | $37.01 | $37.50 | $37.01 | $37.29 | +0.95% | 898,155 |
| Apr 16, 2026 | $37.29 | $37.31 | $36.91 | $36.94 | -0.86% | 628,291 |
| Apr 15, 2026 | $37.28 | $37.32 | $37.12 | $37.26 | 0.00% | 486,874 |
| Apr 14, 2026 | $37.10 | $37.30 | $37.07 | $37.26 | +1.28% | 763,446 |
| Apr 13, 2026 | $35.92 | $36.86 | $35.87 | $36.79 | +2.56% | 644,989 |
| Apr 10, 2026 | $36.06 | $36.31 | $35.86 | $35.87 | +1.87% | 900,835 |
| Apr 9, 2026 | $35.14 | $35.35 | $35.05 | $35.21 | -0.11% | 510,768 |
| Apr 8, 2026 | $35.23 | $35.37 | $35.03 | $35.25 | +3.43% | 654,097 |
| Apr 7, 2026 | $34.21 | $34.23 | $33.85 | $34.08 | -0.64% | 540,073 |
| Apr 6, 2026 | $34.38 | $34.41 | $34.09 | $34.30 | -0.20% | 313,434 |
| Apr 2, 2026 | $33.88 | $34.96 | $33.84 | $34.37 | +0.09% | 1,956,475 |
| Apr 1, 2026 | $34.32 | $34.54 | $34.20 | $34.34 | -0.26% | 1,142,892 |
| Mar 31, 2026 | $33.81 | $34.44 | $33.81 | $34.43 | +2.50% | 864,185 |
| Mar 30, 2026 | $33.66 | $33.76 | $33.44 | $33.59 | +0.42% | 516,370 |
| Mar 27, 2026 | $33.53 | $33.81 | $33.39 | $33.45 | +0.36% | 717,396 |
| Mar 26, 2026 | $33.69 | $33.86 | $33.29 | $33.33 | -1.36% | 303,256 |
| Mar 25, 2026 | $33.79 | $34.17 | $33.69 | $33.79 | +1.32% | 383,240 |
| Mar 24, 2026 | $33.06 | $33.45 | $33.01 | $33.35 | -0.54% | 347,607 |
| Mar 23, 2026 | $33.20 | $33.87 | $33.18 | $33.53 | +3.65% | 823,941 |
| Mar 20, 2026 | $33.11 | $33.18 | $32.31 | $32.35 | -4.06% | 1,257,859 |
| Mar 19, 2026 | $32.80 | $33.82 | $32.70 | $33.72 | +0.21% | 2,924,172 |
| Mar 18, 2026 | $34.10 | $34.28 | $33.59 | $33.65 | -4.43% | 1,542,010 |
| Mar 17, 2026 | $35.36 | $35.42 | $35.07 | $35.21 | -1.34% | 530,606 |
| Mar 16, 2026 | $35.46 | $35.78 | $35.40 | $35.69 | +2.50% | 823,907 |
| Mar 13, 2026 | $35.46 | $35.58 | $34.77 | $34.82 | -2.11% | 872,177 |
| Mar 12, 2026 | $35.85 | $35.88 | $35.55 | $35.57 | -1.52% | 597,703 |
| Mar 11, 2026 | $35.89 | $36.16 | $35.75 | $36.12 | +0.11% | 490,335 |
| Mar 10, 2026 | $36.11 | $36.38 | $36.03 | $36.08 | +0.50% | 977,462 |
| Mar 9, 2026 | $35.34 | $35.94 | $35.14 | $35.90 | +0.76% | 437,270 |
| Mar 6, 2026 | $35.41 | $35.65 | $35.30 | $35.63 | +0.14% | 437,130 |
| Mar 5, 2026 | $35.35 | $35.72 | $35.23 | $35.58 | -1.08% | 1,563,886 |
| Mar 4, 2026 | $35.97 | $36.15 | $35.82 | $35.97 | +1.04% | 500,329 |
| Mar 3, 2026 | $35.52 | $35.80 | $35.22 | $35.60 | -2.17% | 1,848,068 |
| Mar 2, 2026 | $36.39 | $36.50 | $36.13 | $36.39 | -1.33% | 682,278 |
| Feb 27, 2026 | $37.14 | $37.17 | $36.75 | $36.88 | +0.41% | 558,140 |
| Feb 26, 2026 | $36.79 | $36.93 | $36.38 | $36.73 | -0.14% | 1,142,868 |
| Feb 25, 2026 | $36.65 | $36.96 | $36.55 | $36.78 | +1.32% | 756,754 |
| Feb 24, 2026 | $36.19 | $36.59 | $36.14 | $36.30 | +1.74% | 1,661,338 |
| Feb 23, 2026 | $35.79 | $35.88 | $35.43 | $35.68 | -1.35% | 644,808 |
| Feb 20, 2026 | $35.46 | $36.18 | $35.40 | $36.17 | +1.77% | 589,258 |
| Feb 19, 2026 | $35.15 | $35.56 | $35.01 | $35.54 | -0.11% | 1,171,695 |
| Feb 18, 2026 | $35.36 | $35.75 | $35.30 | $35.58 | +1.83% | 499,824 |
| Feb 17, 2026 | $34.85 | $35.03 | $34.64 | $34.94 | -1.74% | 1,306,848 |
| Feb 13, 2026 | $35.57 | $35.81 | $35.20 | $35.56 | +0.14% | 521,377 |
| Feb 12, 2026 | $36.65 | $36.75 | $35.42 | $35.51 | -3.51% | 2,255,153 |
| Feb 11, 2026 | $36.79 | $36.84 | $36.34 | $36.80 | +1.29% | 689,145 |
| Feb 10, 2026 | $36.53 | $36.55 | $36.25 | $36.33 | -1.20% | 552,362 |
| Feb 9, 2026 | $36.25 | $36.78 | $36.24 | $36.77 | +1.46% | 988,625 |
| Feb 6, 2026 | $35.72 | $36.24 | $35.68 | $36.24 | +2.84% | 864,073 |
| Feb 5, 2026 | $35.76 | $35.93 | $35.18 | $35.24 | -2.89% | 2,563,692 |
| Feb 4, 2026 | $36.96 | $37.01 | $35.85 | $36.29 | -3.18% | 1,364,966 |
| Feb 3, 2026 | $37.25 | $37.52 | $37.00 | $37.48 | +4.46% | 1,971,661 |
| Feb 2, 2026 | $35.68 | $36.04 | $35.50 | $35.88 | -1.51% | 1,993,245 |
| Jan 30, 2026 | $37.10 | $37.28 | $35.38 | $36.43 | -5.89% | 4,502,989 |
| Jan 29, 2026 | $40.35 | $40.44 | $37.03 | $38.71 | +5.25% | 9,379,503 |
| Jan 28, 2026 | $36.45 | $36.88 | $36.29 | $36.78 | +0.55% | 2,184,373 |
| Jan 27, 2026 | $36.05 | $36.59 | $35.72 | $36.58 | +0.11% | 1,890,491 |
| Jan 26, 2026 | $37.01 | $37.15 | $36.34 | $36.54 | +0.05% | 3,864,344 |
| Jan 23, 2026 | $36.34 | $36.68 | $36.24 | $36.52 | +2.41% | 2,595,828 |
| Jan 22, 2026 | $35.35 | $35.76 | $35.18 | $35.66 | -0.06% | 1,422,102 |
| Jan 21, 2026 | $35.94 | $36.00 | $35.21 | $35.68 | -0.08% | 1,654,671 |
| Jan 20, 2026 | $35.70 | $35.77 | $35.31 | $35.71 | -0.64% | 1,640,385 |
| Jan 16, 2026 | $35.76 | $35.94 | $35.46 | $35.94 | -2.26% | 1,927,948 |
| Jan 15, 2026 | $36.69 | $36.92 | $36.42 | $36.77 | -1.95% | 1,589,087 |
| Jan 14, 2026 | $37.35 | $37.51 | $36.92 | $37.50 | +1.65% | 1,849,194 |
| Jan 13, 2026 | $37.13 | $37.20 | $36.78 | $36.89 | +0.03% | 988,685 |
| Jan 12, 2026 | $36.48 | $37.08 | $36.48 | $36.88 | +2.02% | 1,738,581 |
| Jan 9, 2026 | $36.24 | $36.42 | $36.09 | $36.15 | +1.32% | 984,908 |
| Jan 8, 2026 | $35.35 | $35.69 | $34.98 | $35.68 | -0.64% | 883,677 |
| Jan 7, 2026 | $36.43 | $36.44 | $35.88 | $35.91 | -3.65% | 1,459,414 |
| Jan 6, 2026 | $37.08 | $37.35 | $37.02 | $37.27 | +1.36% | 1,321,354 |
| Jan 5, 2026 | $36.37 | $36.87 | $36.25 | $36.77 | +5.12% | 1,497,614 |
| Jan 2, 2026 | $35.12 | $35.12 | $34.76 | $34.98 | +0.06% | 941,932 |
| Dec 31, 2025 | $34.79 | $35.00 | $34.65 | $34.96 | -0.82% | 570,774 |
| Dec 30, 2025 | $35.17 | $35.55 | $34.92 | $35.25 | +3.13% | 1,395,995 |
| Dec 29, 2025 | $34.32 | $34.40 | $34.08 | $34.18 | -4.55% | 1,292,377 |
| Dec 26, 2025 | $35.56 | $36.09 | $35.52 | $35.81 | +4.71% | 2,243,115 |
| Dec 24, 2025 | $34.35 | $34.41 | $33.92 | $34.20 | +0.15% | 367,847 |
| Dec 23, 2025 | $34.21 | $34.21 | $33.80 | $34.15 | +1.25% | 828,078 |
| Dec 22, 2025 | $33.77 | $33.79 | $33.59 | $33.73 | +0.39% | 467,988 |
| Dec 19, 2025 | $33.83 | $34.01 | $33.54 | $33.60 | +1.02% | 785,338 |
| Dec 18, 2025 | $33.28 | $33.45 | $33.01 | $33.26 | +0.09% | 356,525 |
| Dec 17, 2025 | $33.22 | $33.34 | $33.12 | $33.23 | +1.03% | 378,899 |
| Dec 16, 2025 | $32.90 | $32.93 | $32.71 | $32.89 | -0.78% | 456,684 |
| Dec 15, 2025 | $33.45 | $33.47 | $33.08 | $33.15 | +0.97% | 543,207 |
| Dec 12, 2025 | $33.81 | $33.82 | $32.40 | $32.83 | -2.32% | 734,917 |
| Dec 11, 2025 | $33.28 | $33.76 | $33.20 | $33.61 | +1.63% | 782,151 |
| Dec 10, 2025 | $32.90 | $33.15 | $32.70 | $33.07 | +1.29% | 403,629 |
| Dec 9, 2025 | $32.64 | $32.77 | $32.53 | $32.65 | -1.77% | 644,033 |
| Dec 8, 2025 | $33.40 | $33.42 | $33.02 | $33.24 | -0.33% | 443,381 |
| Dec 5, 2025 | $33.13 | $33.51 | $33.13 | $33.35 | +1.55% | 609,588 |
| Dec 4, 2025 | $32.90 | $32.95 | $32.70 | $32.84 | -0.58% | 428,317 |
| Dec 3, 2025 | $32.96 | $33.28 | $32.87 | $33.03 | +2.77% | 1,108,428 |
| Dec 2, 2025 | $32.43 | $32.53 | $32.03 | $32.14 | -0.46% | 392,384 |
| Dec 1, 2025 | $32.57 | $32.62 | $32.23 | $32.29 | +0.03% | 524,058 |
| Nov 28, 2025 | $32.22 | $32.43 | $32.15 | $32.28 | +1.38% | 308,514 |
| Nov 26, 2025 | $31.63 | $31.84 | $31.52 | $31.84 | +2.12% | 235,285 |
| Nov 25, 2025 | $31.44 | $31.45 | $31.05 | $31.18 | +0.23% | 440,849 |
| Nov 24, 2025 | $30.91 | $31.13 | $30.84 | $31.11 | +0.13% | 369,178 |
| Nov 21, 2025 | $30.75 | $31.16 | $30.74 | $31.07 | +0.97% | 323,857 |
| Nov 20, 2025 | $31.21 | $31.24 | $30.67 | $30.77 | -1.16% | 399,249 |
| Nov 19, 2025 | $31.04 | $31.23 | $30.96 | $31.13 | +1.07% | 258,766 |
| Nov 18, 2025 | $30.94 | $31.04 | $30.76 | $30.80 | -0.36% | 462,737 |
| Nov 17, 2025 | $31.05 | $31.20 | $30.76 | $30.91 | -1.31% | 249,397 |
| Nov 14, 2025 | $31.13 | $31.49 | $31.08 | $31.32 | +0.19% | 362,802 |
| Nov 13, 2025 | $31.85 | $31.92 | $31.18 | $31.26 | -0.76% | 296,564 |
| Nov 12, 2025 | $31.82 | $31.87 | $31.42 | $31.50 | +0.51% | 388,140 |
| Nov 11, 2025 | $31.44 | $31.49 | $31.28 | $31.34 | -0.85% | 364,338 |
| Nov 10, 2025 | $31.21 | $31.70 | $31.04 | $31.61 | +3.06% | 689,561 |
| Nov 7, 2025 | $30.78 | $30.81 | $30.65 | $30.67 | -0.52% | 363,330 |
| Nov 6, 2025 | $30.77 | $30.88 | $30.65 | $30.83 | -0.16% | 393,114 |
| Nov 5, 2025 | $30.62 | $30.97 | $30.57 | $30.88 | +1.15% | 847,410 |
| Nov 4, 2025 | $30.71 | $30.76 | $30.49 | $30.53 | -2.40% | 630,576 |
| Nov 3, 2025 | $31.54 | $31.54 | $31.06 | $31.28 | -0.79% | 595,817 |
| Oct 31, 2025 | $31.50 | $31.70 | $31.35 | $31.53 | -0.13% | 423,406 |
| Oct 30, 2025 | $31.74 | $31.76 | $31.17 | $31.57 | -1.96% | 771,369 |
| Oct 29, 2025 | $32.40 | $32.62 | $32.00 | $32.20 | +0.66% | 420,552 |
| Oct 28, 2025 | $31.81 | $32.02 | $31.64 | $31.99 | +0.28% | 725,797 |
| Oct 27, 2025 | $31.88 | $32.06 | $31.64 | $31.90 | +0.98% | 954,796 |
| Oct 24, 2025 | $31.52 | $31.80 | $31.34 | $31.59 | +0.57% | 402,194 |
| Oct 23, 2025 | $31.49 | $31.63 | $31.41 | $31.41 | +1.42% | 475,482 |
| Oct 22, 2025 | $30.87 | $31.00 | $30.67 | $30.97 | +1.41% | 322,050 |
| Oct 21, 2025 | $30.79 | $30.82 | $30.41 | $30.54 | -2.21% | 506,646 |
| Oct 20, 2025 | $31.03 | $31.28 | $30.89 | $31.23 | – | 430,174 |
Seasonality
CPER return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.4% | -0.6% | 1.5% | 0.2% | -0.7% | 0.3% | -0.5% | 0.2% | 0.8% | 3.1% | 2.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.2% | 1.2% | -6.6% | 6.1% | 6.4% | -2.9% | 4.9% | 1.1% | -0.5% | -2.0% | ||
| 2025 | 6.7% | 5.7% | 11.3% | -9.7% | 2.9% | 7.8% | -13.2% | 2.5% | 6.6% | 5.1% | 2.4% | 8.3% |
| 2024 | 0.2% | -1.2% | 5.1% | 12.7% | 0.4% | -4.3% | -3.6% | 0.3% | 7.8% | -3.5% | -5.7% | -2.5% |
| 2023 | 11.0% | -3.1% | 0.4% | -4.4% | -5.2% | 2.6% | 7.0% | -5.2% | -2.2% | -1.4% | 4.8% | 1.4% |
| 2022 | -2.6% | 3.4% | 4.8% | -7.9% | -1.8% | -14.4% | -2.3% | -2.6% | -3.2% | -0.5% | 12.1% | 1.2% |
| 2021 | 0.8% | 14.6% | -1.9% | 11.4% | 5.2% | -9.1% | 4.4% | -2.5% | -6.2% | 7.1% | -2.3% | 3.8% |
| 2020 | -10.0% | 0.6% | -12.7% | 7.9% | 3.7% | 10.1% | 5.2% | 5.6% | -1.4% | 1.2% | 12.7% | 1.9% |
| 2019 | 5.6% | 6.0% | -0.5% | -0.7% | -9.4% | 3.0% | -1.6% | -4.2% | 0.8% | 2.5% | 0.7% | 5.3% |
| 2018 | -2.9% | -2.4% | -3.8% | 1.6% | 0.3% | -4.3% | -4.3% | -6.6% | 5.1% | -5.1% | 4.4% | -5.6% |
| 2017 | 8.7% | -1.1% | -1.6% | -2.4% | -0.8% | 4.2% | 6.7% | 6.2% | -4.3% | 5.0% | -1.2% | 7.1% |