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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $39.42 | $40.69 | $38.38 | $38.99 | -1.99% | 9,342,063 |
| Sep 2026 | $39.40 | $41.52 | $38.06 | $39.78 | -0.55% | 12,120,705 |
| Aug 2026 | $38.98 | $40.97 | $38.95 | $40.00 | +1.11% | 10,971,939 |
| Jul 2026 | $37.22 | $39.75 | $36.66 | $39.56 | +4.85% | 8,387,428 |
| Jun 2026 | $39.45 | $40.75 | $36.12 | $37.73 | -2.91% | 14,288,586 |
| May 2026 | $36.23 | $40.78 | $35.33 | $38.86 | +6.38% | 17,401,980 |
| Apr 2026 | $34.32 | $37.66 | $33.84 | $36.53 | +6.10% | 15,121,244 |
| Mar 2026 | $36.39 | $36.50 | $32.31 | $34.43 | -6.64% | 19,441,187 |
| Feb 2026 | $35.68 | $37.52 | $34.64 | $36.88 | +1.24% | 22,095,832 |
| Jan 2026 | $35.12 | $40.44 | $34.76 | $36.43 | +4.20% | 44,317,080 |
| Dec 2025 | $32.57 | $36.09 | $32.03 | $34.96 | +8.30% | 15,757,713 |
| Nov 2025 | $31.54 | $32.43 | $30.49 | $32.28 | +2.38% | 7,979,484 |
| Oct 2025 | $29.87 | $32.62 | $29.80 | $31.53 | +5.10% | 13,592,738 |
| Sep 2025 | $28.08 | $30.34 | $27.85 | $30.00 | +6.65% | 7,377,232 |
| Aug 2025 | $27.50 | $28.22 | $27.16 | $28.13 | +2.48% | 6,825,729 |
| Jul 2025 | $32.00 | $36.69 | $27.08 | $27.45 | -13.24% | 11,291,609 |
| Jun 2025 | $30.44 | $31.92 | $29.69 | $31.64 | +7.77% | 3,526,272 |
| May 2025 | $28.91 | $30.50 | $28.45 | $29.36 | +2.87% | 3,318,560 |
| Apr 2025 | $31.60 | $31.74 | $25.65 | $28.54 | -9.68% | 4,576,081 |
| Mar 2025 | $28.93 | $33.11 | $28.27 | $31.60 | +11.35% | 4,839,827 |
| Feb 2025 | $26.84 | $30.18 | $26.76 | $28.38 | +5.70% | 2,510,906 |
| Jan 2025 | $25.16 | $27.80 | $25.12 | $26.85 | +6.72% | 2,177,535 |
| Dec 2024 | $25.77 | $26.76 | $25.10 | $25.16 | -2.48% | 1,447,753 |
| Nov 2024 | $27.57 | $28.19 | $25.54 | $25.80 | -5.70% | 2,590,705 |
| Oct 2024 | $28.66 | $29.16 | $27.08 | $27.36 | -3.49% | 3,345,944 |
| Sep 2024 | $25.54 | $29.02 | $25.31 | $28.35 | +7.75% | 2,208,891 |
| Aug 2024 | $26.05 | $26.88 | $24.70 | $26.31 | +0.34% | 2,763,639 |
| Jul 2024 | $27.57 | $28.80 | $25.29 | $26.22 | -3.64% | 4,199,381 |
| Jun 2024 | $28.76 | $28.86 | $26.92 | $27.21 | -4.26% | 3,863,328 |
| May 2024 | $28.21 | $31.63 | $27.83 | $28.42 | +0.39% | 6,210,449 |
| Apr 2024 | $25.49 | $29.14 | $25.31 | $28.31 | +12.70% | 4,400,432 |
| Mar 2024 | $23.88 | $25.94 | $23.81 | $25.12 | +5.15% | 3,683,426 |
| Feb 2024 | $23.90 | $24.33 | $22.81 | $23.89 | -1.24% | 2,002,827 |
| Jan 2024 | $23.99 | $24.50 | $23.10 | $24.19 | +0.21% | 1,479,405 |
| Dec 2023 | $24.05 | $24.58 | $23.07 | $24.14 | +1.43% | 1,873,682 |
| Nov 2023 | $22.76 | $23.90 | $22.38 | $23.80 | +4.85% | 973,985 |
| Oct 2023 | $22.70 | $22.90 | $21.95 | $22.70 | -1.39% | 1,154,149 |
| Sep 2023 | $23.93 | $23.99 | $22.42 | $23.02 | -2.21% | 1,425,568 |
| Aug 2023 | $24.39 | $24.44 | $22.62 | $23.54 | -5.16% | 2,558,937 |
| Jul 2023 | $23.33 | $24.89 | $22.95 | $24.82 | +6.98% | 1,898,485 |
| Jun 2023 | $22.75 | $24.20 | $22.68 | $23.20 | +2.56% | 1,245,196 |
| May 2023 | $24.00 | $24.48 | $21.88 | $22.62 | -5.16% | 1,218,472 |
| Apr 2023 | $24.94 | $25.60 | $23.42 | $23.85 | -4.37% | 1,452,532 |
| Mar 2023 | $25.18 | $25.42 | $23.29 | $24.94 | +0.40% | 1,991,764 |
| Feb 2023 | $25.32 | $25.64 | $24.03 | $24.84 | -3.12% | 2,708,074 |
| Jan 2023 | $23.07 | $26.38 | $22.54 | $25.64 | +11.04% | 5,132,788 |
| Dec 2022 | $22.85 | $23.69 | $22.66 | $23.09 | +1.18% | 2,570,676 |
| Nov 2022 | $21.06 | $23.82 | $20.45 | $22.82 | +12.14% | 2,260,762 |
| Oct 2022 | $20.34 | $21.46 | $19.96 | $20.35 | -0.49% | 2,978,171 |
| Sep 2022 | $20.80 | $21.78 | $19.68 | $20.45 | -3.22% | 1,819,495 |
| Aug 2022 | $21.44 | $22.94 | $20.64 | $21.13 | -2.63% | 2,175,915 |
| Jul 2022 | $21.79 | $21.93 | $19.11 | $21.70 | -2.34% | 3,729,494 |
| Jun 2022 | $26.28 | $27.64 | $22.02 | $22.22 | -14.44% | 3,317,869 |
| May 2022 | $25.81 | $26.51 | $24.51 | $25.97 | -1.81% | 2,978,815 |
| Apr 2022 | $28.62 | $29.41 | $26.45 | $26.45 | -7.87% | 4,858,418 |
| Mar 2022 | $27.83 | $30.12 | $27.16 | $28.71 | +4.78% | 5,647,067 |
| Feb 2022 | $26.99 | $28.68 | $26.86 | $27.40 | +3.40% | 1,789,817 |
| Jan 2022 | $26.66 | $28.08 | $26.10 | $26.50 | -2.61% | 2,776,641 |
| Dec 2021 | $26.16 | $27.42 | $25.13 | $27.21 | +3.82% | 3,204,109 |
| Nov 2021 | $26.71 | $27.40 | $25.63 | $26.21 | -2.35% | 5,679,568 |
| Oct 2021 | $25.45 | $29.23 | $25.27 | $26.84 | +7.15% | 6,658,390 |
| Sep 2021 | $26.17 | $27.36 | $24.60 | $25.05 | -6.18% | 5,096,938 |
| Aug 2021 | $27.60 | $27.65 | $24.60 | $26.70 | -2.48% | 3,954,384 |
| Jul 2021 | $26.39 | $28.20 | $25.56 | $27.38 | +4.38% | 5,387,848 |
| Jun 2021 | $28.69 | $28.95 | $25.46 | $26.23 | -9.08% | 7,492,331 |
| May 2021 | $27.70 | $29.60 | $27.56 | $28.85 | +5.18% | 12,072,434 |
| Apr 2021 | $24.68 | $27.89 | $24.48 | $27.43 | +11.41% | 5,640,927 |
| Mar 2021 | $25.50 | $26.04 | $23.69 | $24.62 | -1.91% | 7,357,266 |
| Feb 2021 | $21.98 | $26.85 | $21.62 | $25.10 | +14.56% | 5,276,343 |
| Jan 2021 | $22.35 | $22.97 | $21.75 | $21.91 | +0.82% | 2,691,974 |
| Dec 2020 | $21.71 | $22.55 | $21.25 | $21.73 | +1.88% | 2,486,636 |
| Nov 2020 | $18.95 | $21.58 | $18.93 | $21.33 | +12.74% | 1,251,079 |
| Oct 2020 | $18.35 | $19.92 | $17.70 | $18.92 | +1.18% | 788,415 |
| Sep 2020 | $19.04 | $19.32 | $18.01 | $18.70 | -1.37% | 1,243,581 |
| Aug 2020 | $18.19 | $19.00 | $17.34 | $18.96 | +5.63% | 3,234,208 |
| Jul 2020 | $17.15 | $18.65 | $16.99 | $17.95 | +5.16% | 1,237,159 |
| Jun 2020 | $15.38 | $17.07 | $15.29 | $17.07 | +10.06% | 584,863 |
| May 2020 | $14.94 | $15.79 | $14.50 | $15.51 | +3.75% | 333,973 |
| Apr 2020 | $13.50 | $15.34 | $13.48 | $14.95 | +7.86% | 288,828 |
| Mar 2020 | $16.04 | $16.36 | $12.87 | $13.86 | -12.72% | 333,634 |
| Feb 2020 | $15.83 | $16.50 | $15.66 | $15.88 | +0.63% | 539,493 |
| Jan 2020 | $17.53 | $18.05 | $15.76 | $15.78 | -10.03% | 240,874 |
| Dec 2019 | $16.64 | $17.90 | $16.45 | $17.54 | +5.33% | 217,807 |
| Nov 2019 | $16.59 | $17.10 | $16.47 | $16.65 | +0.71% | 182,455 |
| Oct 2019 | $15.90 | $16.88 | $15.80 | $16.54 | +2.55% | 98,157 |
| Sep 2019 | $15.70 | $16.92 | $15.64 | $16.13 | +0.78% | 129,607 |
| Aug 2019 | $16.66 | $16.74 | $15.83 | $16.00 | -4.16% | 197,276 |
| Jul 2019 | $16.94 | $17.48 | $16.36 | $16.70 | -1.56% | 228,926 |
| Jun 2019 | $16.57 | $17.19 | $16.25 | $16.96 | +2.98% | 206,911 |
| May 2019 | $17.84 | $17.84 | $16.46 | $16.47 | -9.43% | 333,119 |
| Apr 2019 | $18.40 | $18.76 | $17.92 | $18.19 | -0.73% | 274,840 |
| Mar 2019 | $18.57 | $18.57 | $17.75 | $18.32 | -0.48% | 466,948 |
| Feb 2019 | $17.45 | $18.60 | $17.26 | $18.41 | +5.98% | 254,626 |
| Jan 2019 | $16.26 | $17.47 | $15.94 | $17.37 | +5.63% | 243,590 |
| Dec 2018 | $17.81 | $17.81 | $16.43 | $16.44 | -5.60% | 226,237 |
| Nov 2018 | $16.80 | $17.66 | $16.24 | $17.42 | +4.44% | 232,045 |
| Oct 2018 | $17.35 | $17.91 | $16.66 | $16.68 | -5.12% | 177,520 |
| Sep 2018 | $16.29 | $17.97 | $16.20 | $17.58 | +5.14% | 215,858 |
| Aug 2018 | $17.46 | $17.63 | $16.20 | $16.72 | -6.57% | 281,318 |
| Jul 2018 | $18.57 | $18.58 | $17.01 | $17.90 | -4.35% | 460,522 |
| Jun 2018 | $19.58 | $21.00 | $18.65 | $18.71 | -4.29% | 254,268 |
| May 2018 | $19.28 | $19.78 | $19.17 | $19.55 | +0.26% | 68,872 |
| Apr 2018 | $19.49 | $20.22 | $19.17 | $19.50 | +1.59% | 69,818 |
| Mar 2018 | $19.75 | $20.28 | $18.97 | $19.20 | -3.83% | 145,713 |
| Feb 2018 | $20.44 | $20.85 | $19.47 | $19.96 | -2.40% | 320,461 |
| Jan 2018 | $21.07 | $21.07 | $19.87 | $20.45 | -2.89% | 85,258 |
| Dec 2017 | $19.63 | $21.26 | $18.81 | $21.06 | +7.12% | 277,604 |
| Nov 2017 | $20.14 | $20.56 | $19.57 | $19.66 | -1.19% | 166,838 |
| Oct 2017 | $18.94 | $20.81 | $18.93 | $19.90 | +4.99% | 56,501 |
| Sep 2017 | $19.87 | $20.28 | $18.66 | $18.95 | -4.30% | 94,161 |
| Aug 2017 | $18.65 | $20.00 | $18.50 | $19.80 | +6.25% | 102,936 |
| Jul 2017 | $17.41 | $18.70 | $17.02 | $18.64 | +6.74% | 179,942 |
| Jun 2017 | $16.78 | $17.46 | $16.00 | $17.46 | +4.16% | 185,560 |
| May 2017 | $16.92 | $17.30 | $16.08 | $16.76 | -0.81% | 173,183 |
| Apr 2017 | $17.30 | $17.57 | $16.37 | $16.90 | -2.37% | 82,518 |
| Mar 2017 | $17.94 | $17.94 | $15.95 | $17.31 | -1.59% | 427,004 |
| Feb 2017 | $17.82 | $18.70 | $17.01 | $17.59 | -1.07% | 180,383 |
| Jan 2017 | $16.84 | $18.00 | $16.00 | $17.78 | +8.75% | 231,894 |
| Dec 2016 | $17.73 | $17.95 | $16.13 | $16.35 | -3.20% | 75,399 |
| Nov 2016 | $14.56 | $19.00 | $14.49 | $16.89 | +16.89% | 381,337 |
| Oct 2016 | $14.85 | $14.85 | $13.70 | $14.45 | -0.34% | 45,399 |
| Sep 2016 | $13.70 | $14.50 | $13.56 | $14.50 | +5.84% | 42,958 |
| Aug 2016 | $14.89 | $14.89 | $13.00 | $13.70 | -6.23% | 117,850 |
| Jul 2016 | $14.50 | $15.03 | $13.75 | $14.61 | +0.76% | 74,902 |
| Jun 2016 | $13.68 | $14.50 | $13.39 | $14.50 | +4.17% | 57,370 |
| May 2016 | $15.07 | $15.07 | $13.56 | $13.92 | -7.57% | 36,768 |
| Apr 2016 | $14.46 | $15.22 | $13.75 | $15.06 | +3.65% | 48,899 |
| Mar 2016 | $14.29 | $15.47 | $14.29 | $14.53 | +3.12% | 74,500 |
| Feb 2016 | $13.61 | $14.38 | $13.22 | $14.09 | +3.45% | 93,090 |
| Jan 2016 | $14.50 | $14.59 | $12.97 | $13.62 | -4.56% | 21,964 |
| Dec 2015 | $13.75 | $14.28 | $13.59 | $14.27 | +4.24% | 33,628 |
| Nov 2015 | $15.40 | $15.67 | $13.00 | $13.69 | -11.16% | 20,367 |
| Oct 2015 | $15.37 | $16.97 | $15.31 | $15.41 | -1.22% | 7,259 |
| Sep 2015 | $15.50 | $16.65 | $14.50 | $15.60 | -0.89% | 43,545 |
| Aug 2015 | $15.85 | $16.04 | $14.99 | $15.74 | -2.54% | 27,452 |
| Jul 2015 | $17.72 | $17.89 | $15.85 | $16.15 | -8.71% | 26,122 |
| Jun 2015 | $18.50 | $19.30 | $16.96 | $17.69 | -4.38% | 8,722 |
| May 2015 | $19.72 | $19.85 | $18.50 | $18.50 | -4.49% | 10,385 |
| Apr 2015 | $18.43 | $19.50 | $17.97 | $19.37 | +4.20% | 16,340 |
| Mar 2015 | $17.98 | $19.47 | $17.40 | $18.59 | +3.39% | 17,485 |
| Feb 2015 | $17.02 | $18.56 | $16.68 | $17.98 | +7.79% | 17,852 |
| Jan 2015 | $18.99 | $19.02 | $16.65 | $16.68 | -12.30% | 27,069 |
| Dec 2014 | $19.42 | $19.79 | $18.31 | $19.02 | -1.50% | 13,880 |
| Nov 2014 | $20.55 | $20.61 | $19.31 | $19.31 | -5.85% | 21,951 |
| Oct 2014 | $20.30 | $20.85 | $20.05 | $20.51 | +1.03% | 33,000 |
| Sep 2014 | $21.41 | $21.41 | $20.03 | $20.30 | -6.15% | 135,800 |
| Aug 2014 | $21.76 | $22.01 | $20.91 | $21.63 | -1.50% | 84,900 |
| Jul 2014 | $21.65 | $22.45 | $21.52 | $21.96 | +2.47% | 125,200 |
| Jun 2014 | $21.09 | $21.43 | $20.30 | $21.43 | +1.61% | 22,300 |
| May 2014 | $20.45 | $21.48 | $20.43 | $21.09 | +3.13% | 34,300 |
| Apr 2014 | $20.53 | $21.17 | $20.00 | $20.45 | -0.44% | 35,800 |
| Mar 2014 | $21.00 | $24.26 | $19.60 | $20.54 | -4.55% | 127,400 |
| Feb 2014 | $21.36 | $22.10 | $21.36 | $21.52 | +0.28% | 8,100 |
| Jan 2014 | $22.88 | $22.88 | $21.23 | $21.46 | -6.29% | 17,000 |
| Dec 2013 | $21.60 | $24.96 | $21.40 | $22.90 | +4.81% | 19,798 |
| Nov 2013 | $22.51 | $22.51 | $21.24 | $21.85 | -2.93% | 10,000 |
| Oct 2013 | $22.44 | $22.53 | $22.13 | $22.51 | +0.31% | 24,400 |
| Sep 2013 | $22.58 | $22.70 | $21.63 | $22.44 | +1.68% | 111,400 |
| Aug 2013 | $21.72 | $22.89 | $21.70 | $22.07 | +3.42% | 36,700 |
| Jul 2013 | $22.19 | $22.19 | $20.79 | $21.34 | +1.14% | 21,500 |
| Jun 2013 | $22.82 | $23.49 | $20.66 | $21.10 | -7.01% | 26,700 |
| May 2013 | $21.26 | $23.39 | $21.17 | $22.69 | +3.14% | 50,500 |
| Apr 2013 | $24.01 | $24.01 | $21.37 | $22.00 | -8.37% | 46,600 |
| Mar 2013 | $24.41 | $25.15 | $23.62 | $24.01 | -3.30% | 33,800 |
| Feb 2013 | $26.25 | $26.38 | $24.65 | $24.83 | -5.08% | 9,400 |
| Jan 2013 | $26.07 | $26.50 | $25.20 | $26.16 | +4.60% | 22,600 |
| Dec 2012 | $26.14 | $26.14 | $24.62 | $25.01 | -0.95% | 6,900 |
| Nov 2012 | $25.10 | $25.30 | $24.05 | $25.25 | +2.43% | 2,700 |
| Oct 2012 | $25.88 | $26.24 | $24.65 | $24.65 | -4.75% | 4,500 |
| Sep 2012 | $24.36 | $26.67 | $23.07 | $25.88 | +6.94% | 14,000 |
| Aug 2012 | $24.20 | $24.44 | $23.34 | $24.20 | 0.00% | 19,000 |
| Jul 2012 | $23.52 | $24.56 | $23.52 | $24.20 | +2.89% | 19,700 |
| Jun 2012 | $23.38 | $24.00 | $23.14 | $23.52 | -0.80% | 12,600 |
| May 2012 | $26.99 | $27.02 | $23.53 | $23.71 | -12.05% | 14,100 |
| Apr 2012 | $27.62 | $28.00 | $25.45 | $26.96 | -0.63% | 8,400 |
| Mar 2012 | $27.77 | $27.77 | $26.52 | $27.13 | -0.37% | 21,900 |
| Feb 2012 | $27.20 | $28.25 | $26.46 | $27.23 | +0.11% | 25,800 |
| Jan 2012 | $24.95 | $27.74 | $24.35 | $27.20 | +11.02% | 36,900 |
| Dec 2011 | $25.20 | $25.97 | $23.28 | $24.50 | -2.78% | 24,300 |
| Nov 2011 | $25.10 | $27.04 | $23.31 | $25.20 | – | 15,300 |
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% |