GX Copper Miners ETF (NY: COPX )

41.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.37 35.46 34.11 34.42 994,018 -1.37(-3.82%)
Feb 25, 2021 37.51 37.60 35.68 35.79 999,531 -1.63(-4.35%)
Feb 24, 2021 37.09 37.49 36.43 37.42 963,711 -0.27(-0.72%)
Feb 23, 2021 36.95 37.71 35.83 37.69 1,604,821 +0.14(+0.37%)
Feb 22, 2021 38.01 38.21 37.24 37.55 1,851,562 +0.93(+2.54%)
Feb 19, 2021 35.60 36.75 35.60 36.62 1,673,566 +2.03(+5.87%)
Feb 18, 2021 34.58 34.75 34.16 34.59 1,216,061 +0.32(+0.92%)
Feb 17, 2021 33.89 34.35 33.66 34.27 590,202 +0.54(+1.60%)
Feb 16, 2021 33.19 33.98 33.16 33.73 598,422 +1.94(+6.09%)
Feb 12, 2021 31.65 31.96 31.37 31.80 435,125 +0.00(+0.00%)
Feb 11, 2021 31.83 32.06 31.54 31.80 365,296 +0.09(+0.29%)
Feb 10, 2021 31.94 32.16 31.26 31.70 651,517 +0.59(+1.88%)
Feb 09, 2021 31.03 31.18 30.87 31.12 602,326 +0.36(+1.18%)
Feb 08, 2021 30.06 30.82 30.06 30.75 551,912 +1.01(+3.38%)
Feb 05, 2021 29.15 29.78 29.13 29.75 292,876 +0.64(+2.21%)
Feb 04, 2021 29.28 29.32 28.95 29.11 299,987 -0.13(-0.45%)
Feb 03, 2021 29.11 29.46 28.89 29.24 310,019 +0.24(+0.83%)
Feb 02, 2021 29.34 29.62 28.75 28.99 511,881 -0.34(-1.14%)
Feb 01, 2021 28.68 29.39 28.61 29.33 949,560 +1.68(+6.09%)
Jan 29, 2021 28.60 28.60 27.64 27.64 349,926 -0.99(-3.45%)
Jan 28, 2021 28.16 28.73 27.92 28.63 540,946 +0.93(+3.36%)
Jan 27, 2021 28.30 28.35 27.19 27.70 583,112 -1.42(-4.89%)
Jan 26, 2021 29.52 29.57 28.88 29.12 257,475 -0.47(-1.60%)
Jan 25, 2021 30.16 30.25 29.24 29.60 357,681 -0.56(-1.85%)
Jan 22, 2021 30.21 30.25 29.79 30.16 304,909 -0.60(-1.97%)
Jan 21, 2021 30.99 31.18 30.59 30.76 318,336 +0.05(+0.15%)
Jan 20, 2021 30.85 30.90 30.54 30.72 273,384 +0.53(+1.76%)
Jan 19, 2021 30.01 30.27 29.81 30.18 396,158 +0.38(+1.28%)
Jan 15, 2021 30.48 30.54 29.51 29.80 441,571 -0.91(-2.97%)
Jan 14, 2021 30.62 30.93 30.52 30.72 254,637 +0.26(+0.86%)
Jan 13, 2021 30.99 31.07 30.39 30.45 233,555 -0.48(-1.56%)
Jan 12, 2021 30.46 30.99 30.32 30.94 367,205 +0.59(+1.93%)
Jan 11, 2021 30.76 30.84 30.05 30.35 514,390 -1.20(-3.81%)
Jan 08, 2021 31.98 32.08 31.07 31.55 730,580 -0.47(-1.45%)
Jan 07, 2021 31.65 32.02 31.59 32.02 437,924 +1.21(+3.93%)
Jan 06, 2021 30.76 31.17 30.76 30.81 541,637 +0.54(+1.78%)
Jan 05, 2021 29.80 30.31 29.80 30.27 443,105 +0.66(+2.23%)
Jan 04, 2021 29.30 29.78 29.27 29.61 701,122 +1.35(+4.78%)
Dec 31, 2020 28.26 28.26 28.26 214,930 -0.10(-0.36%)
Dec 30, 2020 27.99 28.46 27.96 28.36 214,930 +0.56(+2.02%)
Dec 29, 2020 28.02 28.02 27.51 27.80 198,540 -0.09(-0.33%)
Dec 28, 2020 27.87 28.22 27.84 27.89 220,598 +0.33(+1.20%)
Dec 24, 2020 27.50 27.62 27.45 27.56 54,407 +0.11(+0.40%)
Dec 23, 2020 26.91 27.48 26.91 27.45 147,092 +0.81(+3.04%)
Dec 22, 2020 27.06 27.06 26.57 26.64 275,150 -0.71(-2.59%)
Dec 21, 2020 26.98 27.39 26.70 27.35 186,535 -0.06(-0.23%)
Dec 18, 2020 27.67 27.68 27.35 27.41 227,188 -0.12(-0.44%)
Dec 17, 2020 27.02 27.53 27.02 27.53 308,026 +0.81(+3.03%)
Dec 16, 2020 26.70 26.79 26.49 26.72 121,085 +0.16(+0.59%)
Dec 15, 2020 26.22 26.57 26.05 26.57 96,259 +0.52(+2.02%)
Dec 14, 2020 26.34 26.57 25.97 26.04 138,933 -0.11(-0.42%)
Dec 11, 2020 26.47 26.58 26.02 26.15 267,152 -0.51(-1.90%)
Dec 10, 2020 26.09 26.72 26.09 26.66 212,246 +0.50(+1.90%)
Dec 09, 2020 26.45 26.58 25.83 26.16 178,699 -0.09(-0.35%)
Dec 08, 2020 26.26 26.38 25.89 26.25 242,786 -0.12(-0.45%)
Dec 07, 2020 26.76 26.81 26.34 26.37 324,858 -0.45(-1.68%)
Dec 04, 2020 26.35 26.83 26.24 26.82 376,728 +0.80(+3.08%)
Dec 03, 2020 25.78 26.12 25.78 26.02 273,439 +0.43(+1.69%)
Dec 02, 2020 25.49 25.60 25.09 25.59 267,026 +0.27(+1.05%)
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.