GX Copper Miners ETF (NY: COPX )

43.69 -0.80 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.04 25.13 24.59 24.67 147,834 -0.17(-0.67%)
Jan 30, 2018 25.09 25.09 24.77 24.83 63,700 -0.39(-1.53%)
Jan 29, 2018 25.20 25.38 25.20 25.22 97,854 -0.17(-0.66%)
Jan 26, 2018 25.34 25.45 25.26 25.39 32,157 +0.13(+0.52%)
Jan 25, 2018 25.48 25.78 25.17 25.25 74,267 +0.04(+0.14%)
Jan 24, 2018 25.13 25.31 25.13 25.22 98,832 +0.38(+1.52%)
Jan 23, 2018 24.88 25.07 24.47 24.84 64,266 -0.23(-0.91%)
Jan 22, 2018 25.18 25.18 24.88 25.07 52,804 -0.13(-0.52%)
Jan 19, 2018 24.96 25.20 24.90 25.20 37,895 +0.33(+1.34%)
Jan 18, 2018 25.22 25.22 24.84 24.87 74,526 -0.51(-2.01%)
Jan 17, 2018 25.31 25.43 25.05 25.38 124,398 +0.06(+0.24%)
Jan 16, 2018 25.56 25.61 25.18 25.32 136,320 -0.25(-1.00%)
Jan 12, 2018 25.57 25.57 25.57 0 +0.22(+0.87%)
Jan 11, 2018 25.28 25.39 25.11 25.35 136,788 +0.28(+1.12%)
Jan 10, 2018 24.91 25.17 24.84 25.07 64,364 +0.19(+0.78%)
Jan 09, 2018 25.17 25.30 24.77 24.88 193,732 -0.15(-0.60%)
Jan 08, 2018 24.98 25.05 24.87 25.03 70,422 +0.16(+0.64%)
Jan 05, 2018 24.81 24.89 24.69 24.87 82,619 +0.09(+0.35%)
Jan 04, 2018 24.74 24.88 24.66 24.78 65,335 +0.39(+1.58%)
Jan 03, 2018 24.74 24.74 24.27 24.39 310,175 -0.25(-1.03%)
Jan 02, 2018 24.38 24.72 24.26 24.65 103,927 +0.62(+2.56%)
Dec 29, 2017 24.03 24.03 24.03 0 -0.04(-0.18%)
Dec 28, 2017 24.05 24.16 23.90 24.08 220,770 +0.40(+1.70%)
Dec 27, 2017 23.41 23.70 23.41 23.67 151,219 +0.50(+2.16%)
Dec 26, 2017 23.14 23.25 23.09 23.17 36,298 +0.10(+0.45%)
Dec 22, 2017 23.03 23.09 22.91 23.07 78,093 +0.08(+0.34%)
Dec 21, 2017 22.72 23.05 22.72 22.99 86,317 +0.47(+2.07%)
Dec 20, 2017 22.46 22.58 22.45 22.52 92,608 +0.29(+1.32%)
Dec 19, 2017 22.12 22.26 22.09 22.23 52,518 +0.10(+0.43%)
Dec 18, 2017 21.89 22.21 21.89 22.13 47,705 +0.39(+1.79%)
Dec 15, 2017 21.80 21.83 21.71 21.75 60,446 +0.28(+1.29%)
Dec 14, 2017 21.59 21.69 21.47 21.47 42,685 -0.03(-0.12%)
Dec 13, 2017 21.17 21.54 21.17 21.49 82,959 +0.38(+1.80%)
Dec 12, 2017 21.01 21.17 21.00 21.11 14,186 +0.08(+0.37%)
Dec 11, 2017 20.92 21.15 20.90 21.04 50,865 +0.33(+1.59%)
Dec 08, 2017 20.76 20.80 20.67 20.71 92,397 +0.24(+1.18%)
Dec 07, 2017 20.34 20.51 20.34 20.46 80,149 +0.07(+0.34%)
Dec 06, 2017 20.49 20.63 20.35 20.40 25,713 -0.34(-1.63%)
Dec 05, 2017 20.80 20.90 20.54 20.73 25,773 -0.46(-2.16%)
Dec 04, 2017 21.45 21.45 21.19 21.19 23,260 -0.03(-0.16%)
Dec 01, 2017 21.18 21.38 21.08 21.23 31,650 +0.09(+0.41%)
Nov 30, 2017 21.38 21.38 21.11 21.14 54,304 -0.28(-1.29%)
Nov 29, 2017 21.71 21.88 21.27 21.42 40,611 -0.38(-1.75%)
Nov 28, 2017 21.88 21.88 21.69 21.80 38,663 -0.21(-0.94%)
Nov 27, 2017 22.37 22.37 21.90 22.00 20,292 -0.47(-2.08%)
Nov 24, 2017 22.32 22.60 22.32 22.47 22,441 +0.27(+1.21%)
Nov 22, 2017 22.02 22.31 21.87 22.20 20,981 +0.35(+1.58%)
Nov 21, 2017 21.73 22.03 21.73 21.86 51,439 +0.25(+1.16%)
Nov 20, 2017 21.64 21.71 21.55 21.61 16,178 -0.04(-0.20%)
Nov 17, 2017 21.53 21.71 21.53 21.65 72,815 +0.19(+0.89%)
Nov 16, 2017 21.53 21.61 21.45 21.46 124,659 +0.03(+0.16%)
Nov 15, 2017 21.68 21.70 21.19 21.43 53,845 -0.51(-2.33%)
Nov 14, 2017 22.31 22.31 21.92 21.94 130,652 -0.52(-2.31%)
Nov 13, 2017 22.43 22.63 22.35 22.45 30,199 -0.10(-0.46%)
Nov 10, 2017 22.76 22.77 22.54 22.56 17,004 -0.10(-0.46%)
Nov 09, 2017 22.63 22.71 22.49 22.66 60,883 -0.21(-0.91%)
Nov 08, 2017 22.84 22.94 22.77 22.87 64,781 +0.14(+0.61%)
Nov 07, 2017 22.81 22.81 22.54 22.73 41,599 -0.16(-0.68%)
Nov 06, 2017 22.55 22.96 22.54 22.89 49,068 +0.52(+2.32%)
Nov 03, 2017 22.53 22.53 22.21 22.37 20,676 -0.03(-0.15%)
Nov 02, 2017 22.49 22.63 22.39 22.40 31,058 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.