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 (%)
Nov 30, 2022 34.20 34.96 33.89 34.96 2,812,977 +1.27(+3.76%)
Nov 29, 2022 33.27 33.79 33.27 33.69 307,797 +1.05(+3.23%)
Nov 28, 2022 33.26 33.30 32.61 32.64 325,270 -0.86(-2.57%)
Nov 25, 2022 33.65 33.65 33.39 33.50 72,428 -0.02(-0.06%)
Nov 23, 2022 33.16 33.57 33.08 33.52 224,103 +0.34(+1.02%)
Nov 22, 2022 32.61 33.24 32.61 33.18 589,542 +0.99(+3.06%)
Nov 21, 2022 31.88 32.23 31.54 32.19 378,680 -0.13(-0.39%)
Nov 18, 2022 32.70 32.77 32.17 32.32 478,584 -0.27(-0.83%)
Nov 17, 2022 32.44 32.67 32.10 32.59 693,951 -0.82(-2.46%)
Nov 16, 2022 33.81 33.83 33.24 33.41 410,307 -0.52(-1.54%)
Nov 15, 2022 34.20 34.32 33.75 33.93 662,020 +0.29(+0.86%)
Nov 14, 2022 33.88 33.89 33.36 33.64 992,193 -0.47(-1.39%)
Nov 11, 2022 33.55 34.39 33.55 34.12 888,283 +1.41(+4.31%)
Nov 10, 2022 32.11 32.99 31.88 32.71 557,494 +2.08(+6.78%)
Nov 09, 2022 31.51 31.68 30.56 30.63 347,095 -1.11(-3.50%)
Nov 08, 2022 31.08 32.00 30.78 31.74 840,762 +0.96(+3.11%)
Nov 07, 2022 31.13 31.15 30.59 30.78 497,218 -0.17(-0.56%)
Nov 04, 2022 30.06 31.13 30.02 30.96 1,201,901 +2.76(+9.80%)
Nov 03, 2022 27.71 28.45 27.54 28.19 385,338 +0.14(+0.52%)
Nov 02, 2022 28.99 29.35 28.03 28.05 415,343 -1.00(-3.46%)
Nov 01, 2022 28.74 29.28 28.73 29.05 639,524 +1.36(+4.92%)
Oct 31, 2022 27.77 28.13 27.59 27.69 379,845 -0.47(-1.68%)
Oct 28, 2022 28.46 28.46 27.69 28.17 517,522 -0.60(-2.08%)
Oct 27, 2022 28.98 29.10 28.59 28.76 240,021 -0.35(-1.19%)
Oct 26, 2022 28.11 29.51 28.11 29.11 683,107 +1.25(+4.47%)
Oct 25, 2022 27.33 27.90 27.22 27.87 192,245 +0.68(+2.49%)
Oct 24, 2022 27.81 27.81 27.06 27.19 1,116,783 -1.03(-3.66%)
Oct 21, 2022 27.04 28.25 26.63 28.22 1,626,928 +1.19(+4.39%)
Oct 20, 2022 27.04 27.98 26.96 27.04 879,117 -0.01(-0.04%)
Oct 19, 2022 27.17 27.38 26.86 27.05 345,591 -0.34(-1.23%)
Oct 18, 2022 28.04 28.05 27.14 27.38 327,293 -0.30(-1.08%)
Oct 17, 2022 27.75 28.07 27.66 27.68 253,811 +0.60(+2.21%)
Oct 14, 2022 28.12 28.12 27.01 27.08 193,133 -0.91(-3.24%)
Oct 13, 2022 26.68 28.22 26.51 27.99 321,310 +0.57(+2.08%)
Oct 12, 2022 27.33 27.49 26.89 27.42 131,006 +0.14(+0.53%)
Oct 11, 2022 27.51 27.93 27.13 27.28 173,857 -0.50(-1.81%)
Oct 10, 2022 28.06 28.29 27.72 27.78 101,507 +0.00(+0.00%)
Oct 07, 2022 28.28 28.29 27.67 27.78 262,529 -0.81(-2.84%)
Oct 06, 2022 28.65 28.98 28.32 28.59 177,323 -0.57(-1.95%)
Oct 05, 2022 28.85 29.22 28.49 29.16 218,499 -0.25(-0.85%)
Oct 04, 2022 29.17 29.65 29.07 29.41 335,588 +0.87(+3.05%)
Oct 03, 2022 27.66 28.64 27.66 28.54 226,800 +1.25(+4.56%)
Sep 30, 2022 27.28 27.88 27.02 27.30 306,518 -0.08(-0.28%)
Sep 29, 2022 27.24 27.47 26.69 27.37 659,801 -0.05(-0.18%)
Sep 28, 2022 26.31 27.47 26.20 27.42 805,637 +1.13(+4.30%)
Sep 27, 2022 26.44 26.81 26.13 26.29 366,360 +0.31(+1.19%)
Sep 26, 2022 26.15 26.73 25.78 25.98 610,632 -0.59(-2.22%)
Sep 23, 2022 27.43 27.43 26.31 26.57 2,461,317 -1.62(-5.76%)
Sep 22, 2022 28.60 28.78 28.10 28.19 287,994 +0.06(+0.21%)
Sep 21, 2022 28.88 28.94 28.08 28.14 299,516 -0.56(-1.95%)
Sep 20, 2022 28.96 29.06 28.45 28.70 534,175 -0.73(-2.49%)
Sep 19, 2022 28.42 29.44 28.25 29.43 494,726 +0.56(+1.94%)
Sep 16, 2022 28.57 29.01 28.22 28.87 519,615 -0.15(-0.53%)
Sep 15, 2022 29.46 29.70 28.89 29.03 378,693 -0.52(-1.77%)
Sep 14, 2022 29.66 29.66 29.18 29.55 254,292 -0.15(-0.52%)
Sep 13, 2022 29.94 30.51 29.63 29.70 334,973 -1.23(-3.97%)
Sep 12, 2022 30.69 31.12 30.55 30.93 450,012 +0.60(+1.97%)
Sep 09, 2022 29.88 30.40 29.85 30.33 630,475 +1.14(+3.90%)
Sep 08, 2022 28.31 29.27 28.25 29.19 489,734 +0.87(+3.07%)
Sep 07, 2022 27.93 28.32 27.67 28.32 261,212 +0.04(+0.14%)
Sep 06, 2022 28.49 28.79 28.15 28.28 308,488 +0.22(+0.79%)
Sep 02, 2022 28.30 28.62 27.95 28.06 274,221 +0.33(+1.18%)
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.