GX Copper Miners ETF (NY: COPX )

42.52 +1.11 (+2.68%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.07 33.22 32.87 33.10 301,375 +0.20(+0.62%)
Mar 30, 2021 32.45 33.04 32.35 32.89 204,255 +0.25(+0.77%)
Mar 29, 2021 32.75 32.82 32.38 32.64 489,398 -0.16(-0.48%)
Mar 26, 2021 32.02 32.93 32.02 32.80 374,100 +1.41(+4.48%)
Mar 25, 2021 31.16 31.55 30.58 31.39 524,323 -0.21(-0.68%)
Mar 24, 2021 32.23 32.38 31.55 31.61 596,195 -0.51(-1.59%)
Mar 23, 2021 33.35 33.37 31.98 32.12 900,209 -1.81(-5.35%)
Mar 22, 2021 33.70 34.08 33.52 33.94 322,458 +0.23(+0.69%)
Mar 19, 2021 33.96 33.96 33.27 33.70 471,868 -0.51(-1.50%)
Mar 18, 2021 34.95 35.06 34.10 34.22 349,769 -0.74(-2.10%)
Mar 17, 2021 34.49 35.19 34.16 34.95 269,792 +0.39(+1.13%)
Mar 16, 2021 35.19 35.19 34.53 34.56 356,870 -0.72(-2.03%)
Mar 15, 2021 35.43 35.46 34.87 35.28 442,420 -0.16(-0.45%)
Mar 12, 2021 35.15 35.43 34.75 35.43 344,554 -0.26(-0.73%)
Mar 11, 2021 34.77 35.82 34.62 35.69 989,155 +1.81(+5.36%)
Mar 10, 2021 33.87 34.08 33.50 33.88 786,536 +0.08(+0.25%)
Mar 09, 2021 33.86 34.15 33.30 33.80 622,975 +0.09(+0.28%)
Mar 08, 2021 33.81 34.09 33.13 33.70 775,754 -0.17(-0.49%)
Mar 05, 2021 33.44 33.95 32.64 33.87 624,001 +0.96(+2.91%)
Mar 04, 2021 34.82 34.82 32.50 32.91 1,651,513 -2.47(-6.97%)
Mar 03, 2021 35.33 35.83 35.05 35.38 971,686 +0.12(+0.34%)
Mar 02, 2021 34.98 35.46 34.64 35.26 996,349 -0.02(-0.05%)
Mar 01, 2021 35.13 35.46 34.87 35.28 889,623 +0.86(+2.49%)
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%)
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.