G-X Copper Miners ETF (NY: COPX )

26.94 USD +0.64 (+2.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 26.65 27.00 26.50 26.94 256,300 +0.64(+2.43%)
Nov 25, 2020 26.42 26.45 26.15 26.30 165,500 -0.21(-0.79%)
Nov 24, 2020 26.00 26.59 25.95 26.51 238,048 +0.85(+3.31%)
Nov 23, 2020 25.72 26.03 25.44 25.66 245,357 +0.33(+1.30%)
Nov 20, 2020 24.94 25.38 24.92 25.33 99,200 +0.62(+2.51%)
Nov 19, 2020 24.58 24.80 24.50 24.71 143,700 -0.16(-0.64%)
Nov 18, 2020 24.97 25.06 24.87 24.87 131,681 -0.02(-0.08%)
Nov 17, 2020 24.81 24.93 24.53 24.89 133,973 +0.03(+0.12%)
Nov 16, 2020 24.58 24.94 24.57 24.86 183,270 +0.92(+3.84%)
Nov 13, 2020 23.66 23.94 23.66 23.94 90,000 +0.42(+1.79%)
Nov 12, 2020 23.54 23.82 23.48 23.52 82,594 +0.01(+0.04%)
Nov 11, 2020 23.65 23.68 23.40 23.51 106,570 -0.10(-0.42%)
Nov 10, 2020 23.86 23.92 23.60 23.61 205,444 -0.21(-0.88%)
Nov 09, 2020 24.50 24.66 23.71 23.82 213,394 +0.42(+1.79%)
Nov 06, 2020 23.00 23.50 23.00 23.40 119,100 +0.56(+2.45%)
Nov 05, 2020 22.60 22.85 22.30 22.84 258,094 +0.65(+2.93%)
Nov 04, 2020 22.33 22.35 21.89 22.19 101,716 -0.29(-1.29%)
Nov 03, 2020 22.19 22.48 22.13 22.48 129,445 +0.76(+3.50%)
Nov 02, 2020 21.73 21.87 21.64 21.72 141,784 +0.22(+1.02%)
Oct 30, 2020 21.36 21.56 21.21 21.50 36,500 +0.03(+0.14%)
Oct 29, 2020 21.14 21.56 21.01 21.47 136,569 +0.29(+1.35%)
Oct 28, 2020 21.50 21.61 21.07 21.18 186,551 -0.72(-3.26%)
Oct 27, 2020 21.95 22.06 21.70 21.90 43,717 -0.01(-0.05%)
Oct 26, 2020 22.32 22.32 21.70 21.91 121,341 -0.53(-2.36%)
Oct 23, 2020 22.48 22.48 22.15 22.44 52,700 +0.14(+0.63%)
Oct 22, 2020 22.27 22.37 22.00 22.30 72,978 -0.07(-0.31%)
Oct 21, 2020 22.01 22.49 22.01 22.37 144,050 +0.53(+2.43%)
Oct 20, 2020 21.40 21.85 21.37 21.84 73,485 +0.66(+3.12%)
Oct 19, 2020 21.33 21.57 21.18 21.18 21,994 -0.02(-0.09%)
Oct 16, 2020 21.25 21.28 21.06 21.20 56,600 +0.02(+0.09%)
Oct 15, 2020 20.96 21.18 20.83 21.18 35,406 -0.08(-0.38%)
Oct 14, 2020 21.23 21.34 21.10 21.26 30,897 +0.20(+0.95%)
Oct 13, 2020 21.24 21.26 21.00 21.06 80,719 -0.26(-1.22%)
Oct 12, 2020 21.50 21.50 21.32 21.32 104,323 -0.18(-0.84%)
Oct 09, 2020 21.35 21.50 21.35 21.50 56,700 +0.34(+1.61%)
Oct 08, 2020 21.11 21.25 20.95 21.16 39,908 +0.19(+0.91%)
Oct 07, 2020 20.66 21.13 20.66 20.97 129,357 +0.47(+2.29%)
Oct 06, 2020 21.13 21.17 20.37 20.50 94,089 -0.50(-2.38%)
Oct 05, 2020 20.72 21.04 20.72 21.00 46,693 +0.29(+1.40%)
Oct 02, 2020 20.30 20.72 20.21 20.71 88,900 +0.11(+0.53%)
Oct 01, 2020 20.79 20.79 20.47 20.60 75,161 -0.12(-0.58%)
Sep 30, 2020 20.35 20.77 20.35 20.72 60,551 +0.29(+1.42%)
Sep 29, 2020 20.60 20.67 20.30 20.43 59,027 -0.15(-0.73%)
Sep 28, 2020 20.82 20.82 20.47 20.58 120,168 +0.13(+0.64%)
Sep 25, 2020 20.37 20.50 20.23 20.45 60,400 +0.02(+0.10%)
Sep 24, 2020 20.11 20.50 20.01 20.43 117,693 +0.07(+0.34%)
Sep 23, 2020 21.21 21.24 20.35 20.36 284,006 -1.02(-4.77%)
Sep 22, 2020 21.65 21.67 21.20 21.38 80,305 -0.30(-1.38%)
Sep 21, 2020 22.05 22.31 21.42 21.68 149,959 -0.96(-4.26%)
Sep 18, 2020 22.76 22.90 22.63 22.64 119,900 +0.01(+0.06%)
Sep 17, 2020 22.25 22.63 22.09 22.63 67,940 +0.05(+0.22%)
Sep 16, 2020 22.40 22.70 22.39 22.58 73,611 +0.21(+0.94%)
Sep 15, 2020 22.45 22.50 22.30 22.37 62,804 +0.08(+0.36%)
Sep 14, 2020 22.37 22.37 22.09 22.29 82,306 +0.20(+0.91%)
Sep 11, 2020 21.86 22.19 21.86 22.09 72,600 +0.47(+2.17%)
Sep 10, 2020 22.16 22.30 21.60 21.62 141,448 -0.64(-2.88%)
Sep 09, 2020 21.74 22.35 21.74 22.26 156,040 +0.81(+3.78%)
Sep 08, 2020 21.90 21.90 21.28 21.45 214,115 -0.79(-3.55%)
Sep 04, 2020 22.01 22.33 21.65 22.24 76,600 +0.54(+2.49%)
Sep 03, 2020 22.44 22.46 21.55 21.70 175,608 -0.90(-3.98%)
Sep 02, 2020 22.82 22.82 22.35 22.60 86,731 -0.05(-0.22%)
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.