G-X Copper Miners ETF (NY: COPX )

37.96 USD +0.08 (+0.21%)
Streaming Delayed Price Updated: 9:21 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 37.58 38.10 37.22 37.88 927,369 -0.02(-0.05%)
Mar 01, 2021 37.74 38.10 37.46 37.90 828,032 +0.92(+2.49%)
Feb 26, 2021 38.00 38.10 36.65 36.98 925,200 -1.47(-3.82%)
Feb 25, 2021 40.30 40.40 38.33 38.45 930,331 -1.75(-4.35%)
Feb 24, 2021 39.85 40.28 39.14 40.20 896,991 -0.29(-0.72%)
Feb 23, 2021 39.70 40.52 38.50 40.49 1,493,715 +0.15(+0.37%)
Feb 22, 2021 40.84 41.05 40.01 40.34 1,723,373 +1.00(+2.54%)
Feb 19, 2021 38.25 39.48 38.25 39.34 1,557,700 +2.18(+5.87%)
Feb 18, 2021 37.15 37.33 36.70 37.16 1,131,870 +0.34(+0.92%)
Feb 17, 2021 36.41 36.91 36.16 36.82 549,341 +0.58(+1.60%)
Feb 16, 2021 35.66 36.51 35.63 36.24 556,992 +2.08(+6.09%)
Feb 12, 2021 34.00 34.34 33.70 34.16 405,000 +0.00(+0.00%)
Feb 11, 2021 34.20 34.45 33.89 34.16 340,006 +0.10(+0.29%)
Feb 10, 2021 34.32 34.55 33.59 34.06 606,411 +0.63(+1.88%)
Feb 09, 2021 33.34 33.50 33.17 33.43 560,626 +0.39(+1.18%)
Feb 08, 2021 32.30 33.11 32.30 33.04 513,702 +1.08(+3.38%)
Feb 05, 2021 31.32 31.99 31.30 31.96 272,600 +0.69(+2.21%)
Feb 04, 2021 31.46 31.50 31.10 31.27 279,218 -0.14(-0.45%)
Feb 03, 2021 31.27 31.65 31.04 31.41 288,556 +0.26(+0.83%)
Feb 02, 2021 31.52 31.82 30.89 31.15 476,442 -0.36(-1.14%)
Feb 01, 2021 30.81 31.58 30.74 31.51 883,820 +1.81(+6.09%)
Jan 29, 2021 30.73 30.73 29.70 29.70 325,700 -1.06(-3.45%)
Jan 28, 2021 30.26 30.87 30.00 30.76 503,495 +1.00(+3.36%)
Jan 27, 2021 30.41 30.46 29.21 29.76 542,742 -1.53(-4.89%)
Jan 26, 2021 31.72 31.77 31.03 31.29 239,650 -0.51(-1.60%)
Jan 25, 2021 32.40 32.50 31.41 31.80 332,918 -0.60(-1.85%)
Jan 22, 2021 32.46 32.50 32.01 32.40 283,800 -0.65(-1.97%)
Jan 21, 2021 33.29 33.50 32.86 33.05 296,297 +0.05(+0.15%)
Jan 20, 2021 33.14 33.20 32.81 33.00 254,457 +0.57(+1.76%)
Jan 19, 2021 32.24 32.52 32.03 32.43 368,731 +0.41(+1.28%)
Jan 15, 2021 32.75 32.81 31.70 32.02 411,000 -0.98(-2.97%)
Jan 14, 2021 32.90 33.23 32.79 33.00 237,008 +0.28(+0.86%)
Jan 13, 2021 33.29 33.38 32.65 32.72 217,386 -0.52(-1.56%)
Jan 12, 2021 32.73 33.30 32.57 33.24 341,783 +0.63(+1.93%)
Jan 11, 2021 33.05 33.13 32.29 32.61 478,778 -1.29(-3.81%)
Jan 08, 2021 34.36 34.46 33.38 33.90 680,000 -0.50(-1.45%)
Jan 07, 2021 34.00 34.40 33.94 34.40 407,606 +1.30(+3.93%)
Jan 06, 2021 33.05 33.49 33.05 33.10 504,138 +0.58(+1.78%)
Jan 05, 2021 32.02 32.56 32.02 32.52 412,428 +0.71(+2.23%)
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.