NYSE Arca · CPER · ETF
United States Commodity Index Funds Trust (CPER) ETF price history
Every NYSE Arca trading session of United States Commodity Index Funds Trust from Nov 15, 2011 to Sep 28, 2026: 3,737 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPER adjusted close, 2011 to 2026
- $41.43
- All time high, 2026
- $41.52
- 52 week high, $29.72 low
- 3,737
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CPER key facts
- United States Commodity Index Funds Trust (CPER) closed at $39.68 on Sep 28, 2026 on NYSE Arca.
- CPER's all time high close is $41.43, set on Sep 22, 2026; its all time low close is $11.90 on Feb 2, 2015.
- CPER's 52 week range is $29.72 to $41.52.
- CPER returned +35.1% over the year to Sep 28, 2026 and +52.6% over five years.
- Over ten years CPER returned +177%, +10.7% a year compounded.
- CPER's deepest drawdown was -57.8% from Feb 9, 2012 to Feb 2, 2015.
- DataCedar holds 3,737 daily sessions of CPER history from Nov 15, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CPER price chart, 2011 to 2026
CPER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.0% |
| 3 months | +6.3% |
| 6 months | +18.6% |
| Year to date | +12.6% |
| 1 year | +35.1% |
| 3 years | +73.2% |
| 5 years | +52.6% |
| 10 years | +177.5% |
| Since Nov 15, 2011 | +57.6% |
| Compound annual growth, 14.9 years | +3.1% |
CPER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.43 on Sep 22, 2026
- All time low close
- $11.90 on Feb 2, 2015
- 52 week high
- $41.52 on Sep 22, 2026
- 52 week low
- $29.72 on Sep 29, 2025
- Deepest drawdown
- -57.8% from Feb 9, 2012 to Feb 2, 2015, recovered May 6, 2021
- Best single session
- +49.9% on Dec 5, 2014
- Worst single session
- -33.1% on Dec 4, 2014
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2015, -25%
CPER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 15, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.12 | $41.52 | $32.31 | $39.68 | +13.5% | 163.3M | 185 |
| 2025 | $25.16 | $36.69 | $25.12 | $34.96 | +39.0% | 83.5M | 250 |
| 2024 | $23.99 | $31.63 | $22.81 | $25.16 | +4.2% | 38.2M | 252 |
| 2023 | $23.07 | $26.38 | $21.88 | $24.14 | +4.5% | 23.6M | 250 |
| 2022 | $26.66 | $30.12 | $19.11 | $23.09 | -15.1% | 36.9M | 251 |
| 2021 | $22.35 | $29.60 | $21.62 | $27.21 | +25.2% | 70.6M | 252 |
| 2020 | $17.53 | $22.55 | $12.87 | $21.73 | +23.9% | 12.6M | 253 |
| 2019 | $16.26 | $18.76 | $15.64 | $17.54 | +6.7% | 2.8M | 252 |
| 2018 | $21.07 | $21.07 | $16.20 | $16.44 | -21.9% | 2.5M | 251 |
| 2017 | $16.84 | $21.26 | $15.95 | $21.06 | +28.8% | 2.2M | 251 |
| 2016 | $14.50 | $19.00 | $12.97 | $16.35 | +14.6% | 1.1M | 252 |
| 2015 | $18.99 | $19.85 | $11.90 | $14.27 | -25.0% | 252.8K | 252 |
| 2014 | $22.88 | $24.26 | $13.05 | $19.02 | -16.9% | 659.3K | 252 |
| 2013 | $26.07 | $26.50 | $20.66 | $22.90 | -8.4% | 412.7K | 252 |
| 2012 | $24.95 | $28.25 | $23.07 | $25.01 | +2.1% | 186.5K | 250 |
| 2011 | $25.10 | $27.04 | $23.28 | $24.50 | n/a | 39.6K | 32 |
CPER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.68 | -0.8% |
| August 2026 | $40.00 | +1.1% |
| July 2026 | $39.56 | +4.9% |
| June 2026 | $37.73 | -2.9% |
| May 2026 | $38.86 | +6.4% |
| April 2026 | $36.53 | +6.1% |
| March 2026 | $34.43 | -6.6% |
| February 2026 | $36.88 | +1.2% |
| January 2026 | $36.43 | +4.2% |
| December 2025 | $34.96 | +8.3% |
| November 2025 | $32.28 | +2.4% |
| October 2025 | $31.53 | +5.1% |
About the CPER data
Daily bars. 3,737 sessions from Nov 15, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- COPZ Defiance Daily Target 2X Long Copper Miners ETF
- CORB AB Core Bond ETF
- CORN Teucrium Commodity Trust
- CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
- CPII American Beacon Ionic Inflation Protection ETF
- CPLB NYLIM MacKay Core Plus Bond ETF
- CPNJ Calamos Nasdaq - 100 Structured Alt Protection ETF -June
- CPNM Calamos Nasdaq-100 Structured Alt Protection ETF - March
Common questions
CPER share price history
