USCF Daily Target 2X Copper Index ETF (CPXR)

CPXR
🏛️ 미국 →
19.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.18 19.68 19.13 19.58 0.0M
2025-09-25 19.92 19.98 19.38 19.70 0.0M
2025-09-24 19.17 20.11 19.07 19.99 0.0M
2025-09-23 18.56 18.63 18.45 18.55 0.0M
2025-09-22 18.38 18.57 18.26 18.57 0.0M
2025-09-19 18.29 18.53 18.26 18.50 0.0M
2025-09-18 18.18 18.26 18.10 18.20 0.0M
2025-09-17 18.52 18.64 18.07 18.31 0.0M
2025-09-16 18.97 19.08 18.91 18.96 0.0M
2025-09-15 18.79 19.18 18.74 19.14 0.0M
2025-09-12 18.59 18.80 18.59 18.59 0.0M
2025-09-11 18.26 18.81 18.26 18.81 0.0M
2025-09-10 18.12 18.33 18.12 18.21 0.0M
2025-09-09 18.01 18.04 17.96 17.98 0.0M
2025-09-08 17.88 17.97 17.87 17.94 0.0M
2025-09-05 17.96 17.97 17.72 17.73 0.0M
2025-09-04 18.10 18.11 17.87 17.95 0.0M
2025-09-03 18.37 18.47 18.25 18.28 0.0M
2025-09-02 17.97 18.50 17.88 18.45 0.0M
2025-08-29 17.86 18.06 17.84 18.03 0.0M
2025-08-28 17.62 17.82 17.57 17.80 0.0M
2025-08-27 17.21 17.40 17.02 17.40 0.0M
2025-08-26 17.69 17.78 17.67 17.76 0.0M
2025-08-25 17.89 17.90 17.68 17.68 0.0M
2025-08-22 17.50 17.75 17.50 17.65 0.0M
2025-08-21 17.45 17.58 17.45 17.58 0.0M
2025-08-20 17.39 17.54 17.39 17.49 0.0M
2025-08-19 17.56 17.56 17.31 17.38 0.0M
2025-08-18 17.59 17.75 17.56 17.75 0.0M
2025-08-15 17.88 17.90 17.77 17.82 0.0M
2025-08-14 17.55 17.94 17.55 17.86 0.0M
2025-08-13 18.01 18.07 17.86 17.87 0.0M
2025-08-12 17.90 18.16 17.88 18.00 0.0M
2025-08-11 17.57 17.63 17.47 17.52 0.0M
2025-08-08 17.39 17.82 17.39 17.71 0.0M
2025-08-07 17.44 17.44 17.09 17.25 0.0M
2025-08-06 17.28 17.28 17.09 17.23 0.0M
2025-08-05 17.18 17.28 16.93 16.96 0.0M
2025-08-04 17.55 17.69 17.30 17.52 0.0M
2025-08-01 17.14 17.51 17.08 17.45 0.0M
2025-07-31 18.50 18.50 16.90 17.30 0.1M
2025-07-30 29.85 29.85 18.97 19.09 0.0M
2025-07-29 30.64 30.65 30.18 30.61 0.0M
2025-07-28 31.44 31.44 28.40 30.24 0.0M
2025-07-25 32.00 32.27 31.75 32.09 0.0M
2025-07-24 32.43 32.54 32.26 32.54 0.0M
2025-07-23 33.36 33.36 32.34 32.44 0.0M
2025-07-22 30.69 31.41 30.50 31.41 0.0M
2025-07-21 30.01 30.43 30.01 30.43 0.0M
2025-07-18 29.75 29.84 29.75 29.84 0.0M
2025-07-17 28.81 29.12 28.78 29.07 0.0M
2025-07-16 29.11 29.27 28.73 29.11 0.0M
2025-07-15 29.27 29.53 29.11 29.53 0.0M
2025-07-14 28.79 29.55 28.76 29.28 0.0M
2025-07-11 29.42 30.20 29.32 29.81 0.0M
2025-07-10 30.23 30.28 29.69 30.24 0.0M
2025-07-09 29.92 29.92 28.78 29.33 0.0M
2025-07-08 24.45 32.18 24.45 28.79 0.0M
2025-07-07 24.33 24.43 24.33 24.43 0.0M
2025-07-03 25.65 25.65 25.65 25.65 0.0M
2025-07-02 26.02 26.21 26.02 26.21 0.0M
2025-07-01 25.94 25.94 25.02 25.18 0.0M
2025-06-30 25.10 25.24 25.10 25.24 0.0M
2025-06-27 24.85 25.33 24.85 25.30 0.0M
2025-06-26 25.31 25.59 25.26 25.36 0.0M
2025-06-25 23.86 24.08 23.86 24.03 0.0M
2025-06-24 23.78 23.78 23.78 23.78 0.0M
2025-06-23 23.95 23.96 23.76 23.76 0.0M
2025-06-20 23.11 23.17 23.09 23.17 0.0M
2025-06-18 23.19 23.38 23.19 23.38 0.0M
2025-06-17 22.67 23.02 22.67 22.80 0.0M
2025-06-16 23.22 23.23 23.11 23.11 0.0M
2025-06-13 22.43 22.43 22.43 22.43 0.0M
2025-06-12 23.13 23.26 23.13 23.26 0.0M
2025-06-11 22.86 22.86 22.80 22.80 0.0M
2025-06-10 23.80 23.89 23.80 23.88 0.0M
2025-06-09 23.92 24.08 23.89 23.89 0.0M
2025-06-06 24.25 24.25 23.20 23.20 0.0M
2025-06-05 25.27 25.32 23.98 23.98 0.0M
2025-06-04 23.83 23.85 23.81 23.81 0.0M
2025-06-03 23.36 23.51 23.34 23.51 0.0M
2025-06-02 23.64 23.72 23.44 23.44 0.0M
2025-05-30 21.70 21.99 21.66 21.95 0.0M
2025-05-29 21.78 21.78 21.78 21.78 0.0M
2025-05-28 21.79 21.79 21.79 21.79 0.0M
2025-05-27 22.65 22.66 22.39 22.39 0.0M
2025-05-23 23.48 23.53 23.48 23.52 0.0M
2025-05-22 21.79 21.79 21.79 21.79 0.0M
2025-05-21 22.04 22.04 21.72 21.72 0.0M
2025-05-20 21.50 21.80 21.50 21.80 0.0M
2025-05-19 21.73 21.73 21.67 21.67 0.0M
2025-05-16 20.95 20.95 20.95 20.95 0.0M
2025-05-15 21.87 21.87 21.87 21.87 0.0M
2025-05-14 21.82 21.82 21.47 21.47 0.0M
2025-05-13 21.89 22.18 21.89 22.11 0.0M
2025-05-12 21.11 21.38 21.11 21.38 0.0M
2025-05-09 21.55 21.55 21.55 21.55 0.0M
2025-05-08 21.30 21.30 21.03 21.03 0.0M
2025-05-07 21.27 21.27 21.27 21.27 0.0M
2025-05-06 22.56 22.58 22.55 22.55 0.0M
2025-05-05 21.94 22.14 21.94 22.05 0.0M
2025-05-02 21.83 21.84 21.83 21.84 0.0M
2025-05-01 21.49 21.49 21.41 21.41 0.0M
2025-04-30 21.00 21.09 20.96 21.09 0.0M
2025-04-29 23.43 23.43 23.43 23.43 0.0M
2025-04-28 23.97 24.01 23.97 24.01 0.0M
2025-04-25 23.85 23.88 23.77 23.86 0.0M
2025-04-24 23.91 24.28 23.81 24.28 0.0M
2025-04-23 24.48 24.48 23.69 23.83 0.0M
2025-04-22 23.44 23.89 23.44 23.89 0.0M
2025-04-21 22.83 22.83 22.83 22.83 0.0M
2025-04-17 21.82 22.74 21.82 22.49 0.0M
2025-04-16 21.66 22.30 21.66 22.30 0.0M
2025-04-15 21.80 21.87 21.75 21.75 0.0M
2025-04-14 21.54 22.35 21.28 22.35 0.0M
2025-04-11 20.32 21.11 20.32 21.11 0.0M
2025-04-10 19.30 20.08 19.16 19.51 0.0M
2025-04-09 17.96 19.90 17.42 19.90 0.0M
2025-04-08 18.17 18.17 17.32 17.32 0.0M
2025-04-07 18.70 20.16 18.00 18.66 0.0M
2025-04-04 20.96 20.96 19.69 20.00 0.0M
2025-04-03 24.56 24.62 23.92 23.92 0.0M
2025-04-02 26.30 26.41 26.30 26.36 0.0M
2025-04-01 26.10 26.21 26.00 26.21 0.0M
2025-03-31 26.15 26.39 26.09 26.39 0.0M
2025-03-28 27.48 27.50 26.98 26.98 0.0M
2025-03-27 27.30 27.32 26.76 27.09 0.0M
2025-03-26 28.97 28.99 28.27 28.33 0.0M
2025-03-25 27.42 28.19 27.42 28.11 0.0M
2025-03-24 27.20 27.20 26.83 26.83 0.0M
2025-03-21 26.49 26.96 26.26 26.96 0.0M
2025-03-20 26.45 27.09 26.45 27.03 0.0M
2025-03-19 26.99 27.16 26.92 27.13 0.0M
2025-03-18 25.75 26.01 25.70 26.01 0.0M
2025-03-17 25.57 25.79 25.01 25.75 0.0M
2025-03-14 24.79 24.79 24.71 24.71 0.0M
2025-03-13 24.63 25.10 24.63 25.10 0.0M
2025-03-12 24.76 24.88 24.30 24.30 0.0M
2025-03-11 23.50 23.81 23.50 23.81 0.0M
2025-03-10 22.42 22.42 22.42 22.42 0.0M
2025-03-07 23.03 23.03 23.03 23.03 0.0M
2025-03-06 24.11 24.24 23.73 23.73 0.0M
2025-03-05 24.00 24.00 24.00 24.00 0.0M
2025-03-04 21.68 21.73 21.36 21.73 0.0M
2025-03-03 22.44 22.44 21.83 21.88 0.0M
2025-02-28 21.34 21.57 21.34 21.57 0.0M
2025-02-27 22.21 22.21 21.92 21.92 0.0M
2025-02-26 22.02 22.02 21.76 21.76 0.0M
2025-02-25 21.57 21.57 21.57 21.57 0.0M
2025-02-24 21.82 21.82 21.65 21.65 0.0M
2025-02-21 22.40 22.40 21.94 21.94 0.0M
2025-02-20 22.80 22.80 22.59 22.59 0.0M
2025-02-19 22.36 22.36 22.24 22.24 0.0M
2025-02-18 22.34 22.34 22.34 22.34 0.0M
2025-02-14 23.23 23.23 22.86 22.90 0.0M
2025-02-13 23.64 24.32 23.64 24.32 0.0M
2025-02-12 22.76 23.42 22.76 23.42 0.0M
2025-02-11 22.38 22.38 22.38 22.38 0.0M
2025-02-10 23.27 23.57 23.27 23.51 0.0M
2025-02-07 22.41 22.41 22.41 22.41 0.0M
2025-02-06 21.20 21.20 21.20 21.20 0.0M
2025-02-05 20.95 20.95 20.95 20.95 0.0M
2025-02-04 20.27 20.27 20.27 20.27 0.0M
2025-02-03 19.75 19.87 19.75 19.87 0.0M
2025-01-31 19.36 19.36 19.36 19.36 0.0M
2025-01-30 19.85 19.85 19.85 19.85 0.0M
2025-01-29 19.66 19.66 19.56 19.56 0.0M
2025-01-28 19.29 19.29 19.29 19.29 0.0M
2025-01-27 19.13 19.16 19.13 19.16 0.0M
2025-01-24 19.96 19.96 19.81 19.81 0.0M
2025-01-23 19.88 19.88 19.88 19.88 0.0M
2025-01-22 19.66 19.66 19.60 19.60 0.0M