GX Copper Miners ETF (NY: COPX )

43.67 +1.51 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.52 34.90 34.52 34.75 329,080 +0.24(+0.71%)
Dec 30, 2021 34.72 34.90 34.47 34.50 285,900 -0.04(-0.12%)
Dec 29, 2021 34.47 34.76 34.38 34.54 228,795 +0.15(+0.43%)
Dec 28, 2021 34.51 34.67 34.14 34.39 186,886 -0.14(-0.40%)
Dec 27, 2021 34.28 34.60 34.13 34.53 529,856 +0.27(+0.79%)
Dec 23, 2021 33.92 34.40 33.73 34.26 267,110 +0.31(+0.91%)
Dec 22, 2021 33.31 33.99 33.10 33.96 236,367 +0.64(+1.93%)
Dec 21, 2021 32.86 33.44 32.73 33.31 234,626 +0.93(+2.88%)
Dec 20, 2021 32.85 32.85 32.09 32.38 535,237 -0.94(-2.82%)
Dec 17, 2021 33.71 33.71 33.20 33.32 260,295 -0.23(-0.69%)
Dec 16, 2021 33.83 34.15 33.44 33.56 652,192 +0.30(+0.90%)
Dec 15, 2021 33.35 33.38 32.32 33.26 635,646 -0.39(-1.16%)
Dec 14, 2021 33.59 34.16 33.54 33.65 281,040 -0.38(-1.12%)
Dec 13, 2021 34.06 34.31 33.66 34.03 6,335,814 -0.02(-0.05%)
Dec 10, 2021 34.45 34.49 33.91 34.05 235,535 -0.27(-0.79%)
Dec 09, 2021 34.34 34.38 33.88 34.32 498,920 -0.23(-0.67%)
Dec 08, 2021 34.51 34.65 34.24 34.55 1,032,458 +0.34(+0.98%)
Dec 07, 2021 33.82 34.57 33.82 34.22 333,527 +0.91(+2.74%)
Dec 06, 2021 33.10 33.53 32.54 33.30 541,287 +0.57(+1.74%)
Dec 03, 2021 33.22 33.36 32.40 32.74 3,313,410 -0.41(-1.24%)
Dec 02, 2021 32.78 33.31 32.54 33.15 851,744 +0.52(+1.60%)
Dec 01, 2021 33.72 33.89 32.61 32.62 5,413,191 -0.46(-1.38%)
Nov 30, 2021 33.09 33.58 32.51 33.08 1,554,942 -0.01(-0.03%)
Nov 29, 2021 32.86 33.14 32.19 33.09 5,105,509 +0.68(+2.10%)
Nov 26, 2021 32.66 32.66 31.71 32.41 896,982 -1.55(-4.55%)
Nov 24, 2021 33.64 33.96 33.47 33.96 215,509 +0.00(+0.00%)
Nov 23, 2021 33.70 34.22 33.65 33.96 185,705 +0.26(+0.77%)
Nov 22, 2021 33.54 34.03 33.40 33.70 722,746 +0.16(+0.47%)
Nov 19, 2021 33.64 33.94 33.44 33.54 511,840 -0.02(-0.06%)
Nov 18, 2021 33.74 33.57 33.49 33.56 371,885 +0.08(+0.25%)
Nov 17, 2021 33.96 34.05 33.27 33.47 864,673 -0.35(-1.05%)
Nov 16, 2021 34.22 34.22 33.70 33.83 300,446 -0.38(-1.12%)
Nov 15, 2021 34.95 34.95 34.04 34.21 373,789 -0.97(-2.75%)
Nov 12, 2021 34.80 35.20 34.64 35.18 627,237 +0.60(+1.72%)
Nov 11, 2021 33.77 34.73 33.76 34.58 803,014 +1.50(+4.53%)
Nov 10, 2021 33.92 33.08 545,319 -0.86(-2.53%)
Nov 09, 2021 34.55 34.57 33.59 33.94 1,837,718 -0.63(-1.83%)
Nov 08, 2021 33.95 34.62 33.95 34.57 946,524 +0.95(+2.83%)
Nov 05, 2021 33.57 33.67 33.25 33.62 457,014 +0.00(+0.00%)
Nov 04, 2021 33.82 34.04 33.35 33.62 608,163 -0.18(-0.52%)
Nov 03, 2021 34.18 34.24 33.33 33.80 982,371 -0.25(-0.74%)
Nov 02, 2021 34.84 34.84 33.61 34.05 670,400 -0.90(-2.59%)
Nov 01, 2021 34.66 35.11 34.54 34.95 381,836 +0.19(+0.54%)
Oct 29, 2021 34.47 34.80 34.31 34.77 317,805 -0.15(-0.43%)
Oct 28, 2021 34.83 35.01 34.18 34.92 658,092 +0.20(+0.56%)
Oct 27, 2021 35.30 35.39 34.66 34.72 977,255 -1.27(-3.52%)
Oct 26, 2021 36.61 35.99 532,676 -0.44(-1.20%)
Oct 25, 2021 35.89 36.60 35.89 36.42 434,773 +0.79(+2.22%)
Oct 22, 2021 35.67 36.02 35.21 35.63 610,106 -0.40(-1.11%)
Oct 21, 2021 36.34 36.41 35.84 36.03 719,825 -1.23(-3.30%)
Oct 20, 2021 37.17 37.46 36.89 37.26 843,699 +0.04(+0.10%)
Oct 19, 2021 37.46 37.55 36.86 37.23 585,233 -0.13(-0.35%)
Oct 18, 2021 37.03 37.45 36.88 37.36 711,499 +0.33(+0.88%)
Oct 15, 2021 36.69 37.10 36.40 37.03 989,837 +1.01(+2.79%)
Oct 14, 2021 35.74 36.19 35.57 36.02 944,184 +1.12(+3.20%)
Oct 13, 2021 34.24 34.93 34.19 34.91 668,332 +0.83(+2.43%)
Oct 12, 2021 34.01 34.26 33.82 34.08 323,960 +0.29(+0.85%)
Oct 11, 2021 33.63 34.35 33.58 33.79 436,991 +0.80(+2.43%)
Oct 08, 2021 33.28 33.35 32.84 32.99 199,054 +0.00(+0.00%)
Oct 07, 2021 32.17 33.05 32.17 32.99 452,713 +1.10(+3.45%)
Oct 06, 2021 31.95 32.01 31.23 31.89 737,453 -0.51(-1.58%)
Oct 05, 2021 32.21 32.50 31.87 32.40 166,376 +0.30(+0.93%)
Oct 04, 2021 32.41 32.60 31.86 32.10 197,781 -0.11(-0.35%)
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.