GX Copper Miners ETF (NY: COPX )

43.40 -0.27 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.45 34.79 34.35 34.61 380,101 +0.26(+0.76%)
Jun 29, 2021 34.44 34.66 33.79 34.35 470,003 -0.19(-0.54%)
Jun 28, 2021 34.92 34.94 34.40 34.53 563,184 -0.47(-1.35%)
Jun 25, 2021 34.98 35.22 34.95 35.01 537,779 +0.37(+1.07%)
Jun 24, 2021 34.52 34.76 34.24 34.63 555,199 +0.18(+0.51%)
Jun 23, 2021 34.33 34.77 34.32 34.46 815,732 +0.65(+1.92%)
Jun 22, 2021 33.50 33.90 33.01 33.81 838,197 +0.46(+1.39%)
Jun 21, 2021 32.58 33.38 32.53 33.35 903,311 +1.19(+3.69%)
Jun 18, 2021 32.33 32.60 32.06 32.16 1,270,686 -0.21(-0.66%)
Jun 17, 2021 33.62 33.67 31.96 32.37 3,867,816 -1.65(-4.85%)
Jun 16, 2021 34.35 34.53 33.82 34.02 950,145 -0.99(-2.83%)
Jun 15, 2021 35.78 35.78 35.20 35.02 1,436,068 -1.63(-4.45%)
Jun 14, 2021 37.02 37.10 36.51 36.65 558,743 -0.49(-1.32%)
Jun 11, 2021 37.19 37.66 37.10 37.14 266,734 +0.35(+0.96%)
Jun 10, 2021 36.88 37.05 36.60 36.79 437,956 -0.07(-0.20%)
Jun 09, 2021 37.06 37.09 36.76 36.86 349,775 -0.18(-0.48%)
Jun 08, 2021 37.16 37.23 36.70 37.04 584,394 -0.15(-0.40%)
Jun 07, 2021 37.95 37.97 36.93 37.19 801,082 -0.85(-2.24%)
Jun 04, 2021 37.89 38.17 37.58 38.04 555,590 +0.65(+1.74%)
Jun 03, 2021 37.78 37.94 37.18 37.39 1,574,569 -1.03(-2.68%)
Jun 02, 2021 38.95 39.10 38.31 38.42 826,399 -0.47(-1.22%)
Jun 01, 2021 38.91 39.20 38.76 38.89 1,312,562 +0.64(+1.67%)
May 28, 2021 38.42 38.48 37.94 38.25 922,719 -0.12(-0.31%)
May 27, 2021 37.38 38.48 37.38 38.37 1,246,937 +1.37(+3.71%)
May 26, 2021 36.52 37.06 36.42 37.00 773,954 +0.49(+1.35%)
May 25, 2021 37.11 37.13 36.31 36.51 807,147 -0.56(-1.50%)
May 24, 2021 36.95 37.11 36.69 37.06 565,500 -0.02(-0.05%)
May 21, 2021 37.91 38.02 36.68 37.08 771,901 -0.46(-1.24%)
May 20, 2021 37.78 37.84 37.31 37.55 932,590 -0.19(-0.52%)
May 19, 2021 38.66 38.68 37.39 37.74 1,590,130 -2.02(-5.09%)
May 18, 2021 39.88 40.29 39.52 39.76 940,632 +0.38(+0.97%)
May 17, 2021 38.96 39.43 38.65 39.38 1,153,895 +0.44(+1.12%)
May 14, 2021 38.69 39.13 38.40 38.95 1,841,670 +0.08(+0.21%)
May 13, 2021 39.66 40.04 38.28 38.86 1,500,470 -1.18(-2.94%)
May 12, 2021 41.54 41.55 39.91 40.04 1,745,516 -1.70(-4.07%)
May 11, 2021 40.82 41.88 39.91 41.74 1,681,040 +0.00(+0.00%)
May 10, 2021 42.71 43.56 41.65 41.74 3,957,004 +0.62(+1.51%)
May 07, 2021 40.30 41.15 40.12 41.12 2,017,962 +1.42(+3.57%)
May 06, 2021 39.32 39.73 38.96 39.70 1,409,102 +0.70(+1.78%)
May 05, 2021 38.70 39.03 37.96 39.00 1,263,232 +1.43(+3.80%)
May 04, 2021 37.33 37.64 36.92 37.58 900,998 +0.47(+1.27%)
May 03, 2021 36.94 37.29 36.82 37.10 575,319 +0.50(+1.37%)
Apr 30, 2021 37.45 37.55 36.51 36.60 854,618 -1.03(-2.74%)
Apr 29, 2021 38.30 38.73 37.13 37.63 681,881 -0.06(-0.17%)
Apr 28, 2021 37.45 37.84 37.12 37.70 459,107 +0.12(+0.32%)
Apr 27, 2021 37.80 37.88 37.41 37.58 721,321 -0.09(-0.25%)
Apr 26, 2021 37.05 37.70 36.92 37.67 1,279,030 +1.29(+3.54%)
Apr 23, 2021 35.95 36.42 35.88 36.38 922,646 +0.85(+2.40%)
Apr 22, 2021 36.17 36.18 35.17 35.53 389,806 -0.62(-1.72%)
Apr 21, 2021 35.44 36.17 35.02 36.15 565,158 +0.58(+1.64%)
Apr 20, 2021 36.64 36.77 35.42 35.56 664,016 -1.11(-3.04%)
Apr 19, 2021 37.12 37.37 36.45 36.68 721,226 -0.19(-0.50%)
Apr 16, 2021 37.10 37.12 36.55 36.86 653,658 -0.05(-0.13%)
Apr 15, 2021 36.29 36.94 36.17 36.91 1,299,469 +1.36(+3.84%)
Apr 14, 2021 34.58 35.75 34.56 35.54 1,320,412 +1.42(+4.16%)
Apr 13, 2021 33.69 34.18 33.54 34.12 451,015 +0.66(+1.97%)
Apr 12, 2021 34.52 34.56 33.40 33.47 420,732 -1.30(-3.74%)
Apr 09, 2021 34.90 34.95 34.62 34.76 159,883 -0.36(-1.03%)
Apr 08, 2021 34.81 35.19 34.69 35.13 574,484 +0.51(+1.47%)
Apr 07, 2021 34.86 34.92 34.32 34.62 292,448 -0.36(-1.03%)
Apr 06, 2021 34.78 35.15 34.58 34.98 586,377 +0.24(+0.69%)
Apr 05, 2021 34.25 34.97 34.18 34.74 808,783 +0.96(+2.86%)
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.