Skip to main content

GX Copper Miners ETF (NY: COPX )

42.43 +1.02 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.27 16.29 16.00 16.04 56,817 -0.39(-2.40%)
Jan 30, 2020 16.41 16.59 16.28 16.43 40,901 -0.18(-1.10%)
Jan 29, 2020 16.68 16.79 16.60 16.62 34,680 +0.00(+0.03%)
Jan 28, 2020 16.48 16.68 16.40 16.61 52,428 +0.14(+0.87%)
Jan 27, 2020 16.63 16.63 16.45 16.47 134,976 -0.77(-4.47%)
Jan 24, 2020 17.44 17.44 17.17 17.24 40,459 -0.20(-1.16%)
Jan 23, 2020 17.65 17.69 17.13 17.44 144,090 -0.47(-2.61%)
Jan 22, 2020 18.01 18.03 17.90 17.91 59,475 -0.16(-0.86%)
Jan 21, 2020 18.50 18.50 18.01 18.06 109,171 -0.61(-3.24%)
Jan 17, 2020 18.56 18.72 18.51 18.67 63,469 +0.17(+0.94%)
Jan 16, 2020 18.61 18.77 18.44 18.50 49,403 -0.03(-0.15%)
Jan 15, 2020 18.72 18.72 18.44 18.52 104,423 -0.32(-1.70%)
Jan 14, 2020 18.80 18.89 18.80 18.84 53,621 +0.05(+0.24%)
Jan 13, 2020 18.43 18.80 18.40 18.80 116,394 +0.39(+2.14%)
Jan 10, 2020 18.28 18.49 18.23 18.40 92,259 +0.16(+0.85%)
Jan 09, 2020 18.35 18.35 18.20 18.25 44,728 -0.10(-0.55%)
Jan 08, 2020 18.40 18.46 18.29 18.35 48,515 -0.11(-0.60%)
Jan 07, 2020 18.34 18.48 18.25 18.46 86,021 +0.10(+0.55%)
Jan 06, 2020 18.43 18.46 18.19 18.36 81,406 -0.10(-0.55%)
Jan 03, 2020 18.72 18.72 18.45 18.46 90,514 -0.53(-2.80%)
Jan 02, 2020 18.72 19.07 18.72 18.99 76,931 +0.36(+1.92%)
Dec 31, 2019 18.61 18.67 18.57 18.63 47,874 -0.04(-0.20%)
Dec 30, 2019 18.61 18.72 18.55 18.67 62,436 +0.20(+1.07%)
Dec 27, 2019 18.44 18.68 18.44 18.47 130,344 +0.14(+0.75%)
Dec 26, 2019 18.26 18.35 18.20 18.34 105,590 +0.23(+1.26%)
Dec 24, 2019 18.15 18.19 18.06 18.11 14,434 +0.14(+0.76%)
Dec 23, 2019 17.92 18.03 17.92 17.97 48,060 -0.05(-0.25%)
Dec 20, 2019 18.21 18.22 17.94 18.02 32,804 -0.15(-0.81%)
Dec 19, 2019 18.06 18.20 18.05 18.16 101,167 +0.06(+0.35%)
Dec 18, 2019 18.11 18.14 18.02 18.10 143,131 -0.03(-0.15%)
Dec 17, 2019 18.39 18.39 18.09 18.13 431,423 -0.19(-1.05%)
Dec 16, 2019 18.50 18.70 18.29 18.32 142,033 +0.24(+1.32%)
Dec 13, 2019 18.24 18.51 18.04 18.08 274,577 -0.04(-0.20%)
Dec 12, 2019 17.74 18.12 17.58 18.12 818,622 +0.55(+3.12%)
Dec 11, 2019 17.20 17.66 17.20 17.57 906,302 +0.42(+2.45%)
Dec 10, 2019 17.06 17.15 17.02 17.15 21,166 +0.11(+0.64%)
Dec 09, 2019 16.97 17.08 16.95 17.04 49,575 +0.17(+1.03%)
Dec 06, 2019 16.78 16.95 16.78 16.86 34,226 +0.29(+1.77%)
Dec 05, 2019 16.63 16.63 16.52 16.57 13,016 +0.02(+0.11%)
Dec 04, 2019 16.32 16.63 16.32 16.55 17,458 +0.30(+1.86%)
Dec 03, 2019 16.13 16.42 16.06 16.25 38,062 -0.26(-1.55%)
Dec 02, 2019 16.62 16.62 16.48 16.51 29,164 -0.07(-0.44%)
Nov 29, 2019 16.65 16.65 16.49 16.58 45,380 -0.22(-1.33%)
Nov 27, 2019 16.84 16.92 16.73 16.80 39,693 +0.06(+0.36%)
Nov 26, 2019 16.75 16.83 16.65 16.74 22,224 +0.01(+0.05%)
Nov 25, 2019 16.70 16.83 16.70 16.74 45,613 +0.17(+1.05%)
Nov 22, 2019 16.62 16.66 16.55 16.56 40,240 +0.03(+0.17%)
Nov 21, 2019 16.55 16.60 16.45 16.53 49,688 -0.07(-0.44%)
Nov 20, 2019 16.79 16.82 16.56 16.61 58,182 -0.15(-0.87%)
Nov 19, 2019 16.93 17.02 16.75 16.75 53,158 +0.07(+0.44%)
Nov 18, 2019 16.75 16.75 16.63 16.68 46,362 -0.05(-0.27%)
Nov 15, 2019 16.64 16.81 16.61 16.73 410,936 +0.22(+1.33%)
Nov 14, 2019 16.52 16.59 16.47 16.51 16,910 -0.11(-0.66%)
Nov 13, 2019 16.71 16.72 16.55 16.62 25,357 -0.23(-1.36%)
Nov 12, 2019 17.05 17.05 16.81 16.84 60,538 -0.22(-1.29%)
Nov 11, 2019 17.17 17.17 16.98 17.06 33,504 -0.27(-1.53%)
Nov 08, 2019 17.33 17.33 17.14 17.33 153,964 -0.05(-0.26%)
Nov 07, 2019 17.27 17.45 17.27 17.38 75,013 +0.26(+1.50%)
Nov 06, 2019 17.22 17.24 17.09 17.12 23,205 -0.09(-0.53%)
Nov 05, 2019 16.99 17.25 16.92 17.21 121,998 +0.37(+2.23%)
Nov 04, 2019 16.62 16.88 16.62 16.84 70,226 +0.45(+2.73%)
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.