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 (%)
Dec 30, 2022 34.98 35.15 34.57 34.60 128,649 -0.58(-1.64%)
Dec 29, 2022 35.21 35.38 34.95 35.18 178,083 +0.36(+1.03%)
Dec 28, 2022 35.44 35.55 34.78 34.82 626,471 -0.42(-1.18%)
Dec 27, 2022 35.26 35.55 35.09 35.24 347,568 +0.43(+1.25%)
Dec 23, 2022 34.42 34.81 34.09 34.80 191,607 +0.58(+1.69%)
Dec 22, 2022 34.77 34.93 33.74 34.22 329,340 -1.27(-3.57%)
Dec 21, 2022 34.77 35.53 34.77 35.49 378,080 +0.93(+2.68%)
Dec 20, 2022 34.37 35.04 34.37 34.56 333,580 +0.36(+1.04%)
Dec 19, 2022 34.77 34.94 34.05 34.20 241,790 -0.30(-0.87%)
Dec 16, 2022 34.36 34.67 34.06 34.50 327,170 +0.11(+0.31%)
Dec 15, 2022 35.26 35.34 34.26 34.40 815,124 -1.34(-3.76%)
Dec 14, 2022 35.73 35.94 35.40 35.74 259,196 +0.07(+0.19%)
Dec 13, 2022 35.99 36.60 35.52 35.67 516,141 +0.58(+1.65%)
Dec 12, 2022 35.30 35.30 34.72 35.09 365,465 -0.21(-0.60%)
Dec 09, 2022 35.66 35.89 35.28 35.30 275,784 -0.15(-0.44%)
Dec 08, 2022 35.25 35.80 35.08 35.46 436,544 +0.74(+2.14%)
Dec 07, 2022 34.81 35.06 34.61 34.71 395,956 -0.13(-0.36%)
Dec 06, 2022 35.03 35.47 34.60 34.84 382,402 -0.10(-0.28%)
Dec 05, 2022 35.88 36.00 34.81 34.94 1,035,116 -0.74(-2.08%)
Dec 02, 2022 34.94 35.70 34.80 35.68 516,446 +0.14(+0.41%)
Dec 01, 2022 35.24 35.63 35.01 35.54 1,677,190 +0.58(+1.66%)
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%)
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.