GX Copper Miners ETF (NY: COPX )

42.16 +0.22 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.55 11.19 10.55 10.81 85,611 +0.40(+3.86%)
Mar 30, 2020 10.38 10.53 10.16 10.41 36,419 -0.12(-1.13%)
Mar 27, 2020 10.72 10.86 10.42 10.53 27,795 -0.46(-4.16%)
Mar 26, 2020 10.98 11.09 10.79 10.98 63,058 +0.10(+0.92%)
Mar 25, 2020 10.50 11.15 10.24 10.88 108,028 +0.69(+6.82%)
Mar 24, 2020 9.595 10.27 9.567 10.19 95,737 +1.34(+15.19%)
Mar 23, 2020 9.504 9.504 8.791 8.846 523,162 -0.71(-7.46%)
Mar 20, 2020 10.17 10.43 9.458 9.558 59,421 -0.25(-2.52%)
Mar 19, 2020 9.485 9.979 9.147 9.805 78,479 +0.23(+2.39%)
Mar 18, 2020 10.02 10.14 9.248 9.577 76,970 -1.15(-10.73%)
Mar 17, 2020 10.53 10.97 10.12 10.73 49,887 +1.12(+11.70%)
Mar 16, 2020 10.60 10.60 9.508 9.604 182,628 -2.03(-17.44%)
Mar 13, 2020 11.34 11.77 10.72 11.63 33,376 +1.05(+9.93%)
Mar 12, 2020 10.97 11.06 10.30 10.58 75,249 -1.33(-11.20%)
Mar 11, 2020 12.57 12.57 11.88 11.92 329,453 -1.01(-7.78%)
Mar 10, 2020 12.99 13.04 12.37 12.92 649,630 +0.90(+7.45%)
Mar 09, 2020 12.83 12.88 12.03 12.03 70,808 -1.77(-12.85%)
Mar 06, 2020 13.87 14.01 13.71 13.80 31,844 -0.47(-3.27%)
Mar 05, 2020 14.30 14.39 14.17 14.26 28,559 -0.34(-2.32%)
Mar 04, 2020 14.72 14.72 14.46 14.60 11,585 +0.23(+1.59%)
Mar 03, 2020 14.75 14.99 14.35 14.37 56,512 -0.30(-2.06%)
Mar 02, 2020 14.23 14.68 14.16 14.68 45,627 +0.42(+2.95%)
Feb 28, 2020 13.99 14.26 13.76 14.26 88,640 -0.18(-1.25%)
Feb 27, 2020 14.80 14.80 14.26 14.44 244,045 -0.56(-3.73%)
Feb 26, 2020 15.05 15.26 14.99 15.00 42,009 -0.13(-0.85%)
Feb 25, 2020 15.63 15.63 14.98 15.12 84,095 -0.42(-2.70%)
Feb 24, 2020 15.46 15.64 15.31 15.54 89,265 -0.79(-4.87%)
Feb 21, 2020 16.58 16.58 16.30 16.34 77,478 -0.28(-1.70%)
Feb 20, 2020 16.72 16.87 16.58 16.62 84,084 -0.19(-1.14%)
Feb 19, 2020 16.72 16.86 16.72 16.81 35,924 +0.09(+0.55%)
Feb 18, 2020 16.88 16.88 16.64 16.72 54,780 -0.27(-1.56%)
Feb 14, 2020 17.09 17.18 16.93 16.99 15,539 -0.05(-0.27%)
Feb 13, 2020 17.08 17.08 16.91 17.03 42,319 -0.24(-1.38%)
Feb 12, 2020 17.02 17.30 17.02 17.27 94,129 +0.60(+3.62%)
Feb 11, 2020 16.51 16.87 16.51 16.67 47,518 +0.35(+2.13%)
Feb 10, 2020 16.24 16.33 16.08 16.32 51,256 +0.04(+0.22%)
Feb 07, 2020 16.68 16.68 16.28 16.28 75,727 -0.60(-3.57%)
Feb 06, 2020 17.02 17.07 16.83 16.89 65,032 -0.09(-0.54%)
Feb 05, 2020 17.05 17.07 16.94 16.98 66,134 +0.29(+1.75%)
Feb 04, 2020 16.42 16.72 16.42 16.69 79,718 +0.73(+4.58%)
Feb 03, 2020 15.96 16.06 15.85 15.96 41,935 -0.03(-0.17%)
Jan 31, 2020 16.21 16.24 15.95 15.98 57,014 -0.39(-2.40%)
Jan 30, 2020 16.36 16.53 16.22 16.38 41,043 -0.18(-1.10%)
Jan 29, 2020 16.62 16.73 16.54 16.56 34,800 +0.00(+0.03%)
Jan 28, 2020 16.42 16.62 16.34 16.55 52,610 +0.14(+0.87%)
Jan 27, 2020 16.58 16.58 16.39 16.41 135,444 -0.77(-4.47%)
Jan 24, 2020 17.38 17.38 17.11 17.18 40,599 -0.20(-1.16%)
Jan 23, 2020 17.59 17.63 17.07 17.38 144,591 -0.47(-2.61%)
Jan 22, 2020 17.95 17.97 17.84 17.85 59,682 -0.16(-0.86%)
Jan 21, 2020 18.44 18.44 17.95 18.00 109,550 -0.60(-3.24%)
Jan 17, 2020 18.50 18.66 18.45 18.61 63,689 +0.17(+0.94%)
Jan 16, 2020 18.54 18.71 18.38 18.43 49,575 -0.03(-0.15%)
Jan 15, 2020 18.65 18.65 18.38 18.46 104,786 -0.32(-1.70%)
Jan 14, 2020 18.73 18.82 18.73 18.78 53,808 +0.05(+0.24%)
Jan 13, 2020 18.37 18.73 18.34 18.73 116,798 +0.39(+2.14%)
Jan 10, 2020 18.21 18.42 18.17 18.34 92,580 +0.16(+0.85%)
Jan 09, 2020 18.29 18.29 18.14 18.18 44,883 -0.10(-0.55%)
Jan 08, 2020 18.34 18.39 18.23 18.29 48,684 -0.11(-0.60%)
Jan 07, 2020 18.28 18.41 18.18 18.39 86,320 +0.10(+0.55%)
Jan 06, 2020 18.37 18.39 18.13 18.29 81,689 -0.10(-0.55%)
Jan 03, 2020 18.65 18.66 18.39 18.39 90,829 -0.53(-2.80%)
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.