Skip to main content

GX Copper Miners ETF (NY: COPX )

42.16 +0.22 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.84 35.24 35.22 219,789 +0.42(+1.22%)
Jan 28, 2022 35.19 35.19 34.16 34.79 376,882 -0.71(-1.99%)
Jan 27, 2022 35.98 36.39 35.36 35.50 422,604 -0.49(-1.36%)
Jan 26, 2022 36.77 36.99 35.62 35.99 327,104 -0.09(-0.26%)
Jan 25, 2022 35.77 36.31 35.20 36.08 440,008 +0.09(+0.26%)
Jan 24, 2022 35.57 36.03 34.64 35.99 1,099,896 -0.88(-2.40%)
Jan 21, 2022 37.97 38.07 36.83 36.87 768,026 -1.20(-3.16%)
Jan 20, 2022 38.78 38.96 38.06 38.08 654,342 -0.32(-0.83%)
Jan 19, 2022 38.46 38.81 38.22 38.40 518,669 +0.70(+1.85%)
Jan 18, 2022 37.31 38.13 37.29 37.70 404,174 +0.31(+0.83%)
Jan 14, 2022 37.39 0 -0.39(-1.02%)
Jan 13, 2022 37.96 38.44 37.73 37.78 574,180 -0.45(-1.18%)
Jan 12, 2022 37.01 38.27 37.01 38.23 1,144,204 +1.96(+5.40%)
Jan 11, 2022 35.39 36.37 35.23 36.27 758,170 +0.99(+2.80%)
Jan 10, 2022 35.22 35.28 34.73 35.28 433,107 -0.08(-0.21%)
Jan 07, 2022 34.72 35.41 34.67 35.36 340,687 +0.80(+2.32%)
Jan 06, 2022 34.83 34.91 34.22 34.56 520,327 -0.19(-0.54%)
Jan 05, 2022 35.24 35.75 34.72 34.75 984,122 -0.47(-1.34%)
Jan 04, 2022 34.85 35.47 34.85 35.22 652,174 +0.60(+1.74%)
Jan 03, 2022 34.83 34.91 34.31 34.61 409,341 -0.13(-0.38%)
Dec 31, 2021 34.52 34.90 34.52 34.75 329,080 +0.24(+0.71%)
Dec 30, 2021 34.72 34.90 34.47 34.50 285,900 -0.04(-0.12%)
Dec 29, 2021 34.47 34.76 34.38 34.54 228,795 +0.15(+0.43%)
Dec 28, 2021 34.51 34.67 34.14 34.39 186,886 -0.14(-0.40%)
Dec 27, 2021 34.28 34.60 34.13 34.53 529,856 +0.27(+0.79%)
Dec 23, 2021 33.92 34.40 33.73 34.26 267,110 +0.31(+0.91%)
Dec 22, 2021 33.31 33.99 33.10 33.96 236,367 +0.64(+1.93%)
Dec 21, 2021 32.86 33.44 32.73 33.31 234,626 +0.93(+2.88%)
Dec 20, 2021 32.85 32.85 32.09 32.38 535,237 -0.94(-2.82%)
Dec 17, 2021 33.71 33.71 33.20 33.32 260,295 -0.23(-0.69%)
Dec 16, 2021 33.83 34.15 33.44 33.56 652,192 +0.30(+0.90%)
Dec 15, 2021 33.35 33.38 32.32 33.26 635,646 -0.39(-1.16%)
Dec 14, 2021 33.59 34.16 33.54 33.65 281,040 -0.38(-1.12%)
Dec 13, 2021 34.06 34.31 33.66 34.03 6,335,814 -0.02(-0.05%)
Dec 10, 2021 34.45 34.49 33.91 34.05 235,535 -0.27(-0.79%)
Dec 09, 2021 34.34 34.38 33.88 34.32 498,920 -0.23(-0.67%)
Dec 08, 2021 34.51 34.65 34.24 34.55 1,032,458 +0.34(+0.98%)
Dec 07, 2021 33.82 34.57 33.82 34.22 333,527 +0.91(+2.74%)
Dec 06, 2021 33.10 33.53 32.54 33.30 541,287 +0.57(+1.74%)
Dec 03, 2021 33.22 33.36 32.40 32.74 3,313,410 -0.41(-1.24%)
Dec 02, 2021 32.78 33.31 32.54 33.15 851,744 +0.52(+1.60%)
Dec 01, 2021 33.72 33.89 32.61 32.62 5,413,191 -0.46(-1.38%)
Nov 30, 2021 33.09 33.58 32.51 33.08 1,554,942 -0.01(-0.03%)
Nov 29, 2021 32.86 33.14 32.19 33.09 5,105,509 +0.68(+2.10%)
Nov 26, 2021 32.66 32.66 31.71 32.41 896,982 -1.55(-4.55%)
Nov 24, 2021 33.64 33.96 33.47 33.96 215,509 +0.00(+0.00%)
Nov 23, 2021 33.70 34.22 33.65 33.96 185,705 +0.26(+0.77%)
Nov 22, 2021 33.54 34.03 33.40 33.70 722,746 +0.16(+0.47%)
Nov 19, 2021 33.64 33.94 33.44 33.54 511,840 -0.02(-0.06%)
Nov 18, 2021 33.74 33.57 33.49 33.56 371,885 +0.08(+0.25%)
Nov 17, 2021 33.96 34.05 33.27 33.47 864,673 -0.35(-1.05%)
Nov 16, 2021 34.22 34.22 33.70 33.83 300,446 -0.38(-1.12%)
Nov 15, 2021 34.95 34.95 34.04 34.21 373,789 -0.97(-2.75%)
Nov 12, 2021 34.80 35.20 34.64 35.18 627,237 +0.60(+1.72%)
Nov 11, 2021 33.77 34.73 33.76 34.58 803,014 +1.50(+4.53%)
Nov 10, 2021 33.92 33.08 545,319 -0.86(-2.53%)
Nov 09, 2021 34.55 34.57 33.59 33.94 1,837,718 -0.63(-1.83%)
Nov 08, 2021 33.95 34.62 33.95 34.57 946,524 +0.95(+2.83%)
Nov 05, 2021 33.57 33.67 33.25 33.62 457,014 +0.00(+0.00%)
Nov 04, 2021 33.82 34.04 33.35 33.62 608,163 -0.18(-0.52%)
Nov 03, 2021 34.18 34.24 33.33 33.80 982,371 -0.25(-0.74%)
Nov 02, 2021 34.84 34.84 33.61 34.05 670,400 -0.90(-2.59%)
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.