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 (%)
Jul 29, 2016 14.81 15.01 14.68 15.01 15,862 +0.14(+0.93%)
Jul 28, 2016 14.61 14.88 14.61 14.87 10,923 +0.37(+2.58%)
Jul 27, 2016 14.76 14.76 14.39 14.50 13,722 +0.06(+0.45%)
Jul 26, 2016 14.13 14.46 14.13 14.44 24,458 +0.26(+1.83%)
Jul 25, 2016 14.32 14.32 14.12 14.18 18,362 -0.17(-1.20%)
Jul 22, 2016 14.43 14.43 14.32 14.35 5,484 -0.06(-0.44%)
Jul 21, 2016 14.43 14.58 14.31 14.41 20,566 +0.17(+1.16%)
Jul 20, 2016 14.28 14.35 13.89 14.25 21,261 -0.05(-0.35%)
Jul 19, 2016 14.43 14.61 14.30 14.30 10,786 -0.40(-2.75%)
Jul 18, 2016 14.81 14.81 14.50 14.70 22,225 -0.07(-0.48%)
Jul 15, 2016 14.91 14.93 14.68 14.77 25,107 -0.13(-0.87%)
Jul 14, 2016 14.85 15.05 14.85 14.90 15,862 +0.11(+0.75%)
Jul 13, 2016 14.86 14.96 14.63 14.79 46,403 +0.14(+0.95%)
Jul 12, 2016 14.32 14.67 14.32 14.65 46,822 +0.57(+4.04%)
Jul 11, 2016 13.76 14.10 13.76 14.08 70,016 +0.45(+3.33%)
Jul 08, 2016 13.55 13.67 13.49 13.63 16,347 +0.28(+2.07%)
Jul 07, 2016 13.61 13.66 13.29 13.35 48,646 -0.09(-0.69%)
Jul 06, 2016 13.33 13.53 13.21 13.44 10,572 +0.03(+0.19%)
Jul 05, 2016 13.88 13.88 13.31 13.42 37,007 -0.13(-0.96%)
Jul 01, 2016 13.31 13.55 13.55 13.55 91,326 +0.25(+1.88%)
Jun 30, 2016 13.22 13.34 13.05 13.30 80,057 +0.35(+2.73%)
Jun 29, 2016 12.91 13.10 12.89 12.94 16,909 +0.27(+2.14%)
Jun 28, 2016 12.53 12.90 12.43 12.67 19,307 +0.57(+4.68%)
Jun 27, 2016 12.60 12.60 12.11 12.11 67,538 -0.46(-3.64%)
Jun 24, 2016 12.49 12.90 12.36 12.56 68,996 -0.99(-7.33%)
Jun 23, 2016 13.44 13.60 13.39 13.56 48,801 +0.40(+3.03%)
Jun 22, 2016 13.38 13.40 13.09 13.16 8,793 -0.08(-0.59%)
Jun 21, 2016 13.18 13.25 12.99 13.24 17,199 -0.02(-0.13%)
Jun 20, 2016 13.37 13.40 13.14 13.25 10,369 +0.35(+2.74%)
Jun 17, 2016 13.00 13.14 12.85 12.90 45,806 +0.31(+2.47%)
Jun 16, 2016 12.63 12.63 12.36 12.59 26,248 -0.27(-2.08%)
Jun 15, 2016 12.86 12.89 12.84 12.86 9,606 +0.40(+3.19%)
Jun 14, 2016 12.61 12.65 12.37 12.46 16,581 -0.36(-2.84%)
Jun 13, 2016 12.76 12.94 12.75 12.82 12,810 -0.08(-0.59%)
Jun 10, 2016 13.03 13.09 12.81 12.90 45,833 -0.50(-3.74%)
Jun 09, 2016 13.63 13.74 13.25 13.40 49,240 -0.34(-2.45%)
Jun 08, 2016 13.56 13.89 13.56 13.74 22,297 +0.29(+2.18%)
Jun 07, 2016 13.24 13.48 13.12 13.44 31,588 -0.07(-0.51%)
Jun 06, 2016 13.12 13.52 13.12 13.51 20,376 +0.53(+4.05%)
Jun 03, 2016 12.85 13.00 12.84 12.99 34,715 +0.58(+4.66%)
Jun 02, 2016 12.56 12.56 12.34 12.41 5,671 -0.14(-1.10%)
Jun 01, 2016 12.33 12.55 12.32 12.55 25,461 +0.03(+0.21%)
May 31, 2016 12.69 12.83 12.43 12.52 12,199 -0.19(-1.49%)
May 27, 2016 12.67 12.71 12.71 12.71 17,036 -0.02(-0.14%)
May 26, 2016 12.92 13.15 12.69 12.73 22,230 -0.04(-0.34%)
May 25, 2016 12.55 12.81 12.43 12.77 11,582 +0.40(+3.21%)
May 24, 2016 12.54 12.58 12.36 12.37 19,379 -0.18(-1.44%)
May 23, 2016 12.65 12.65 12.54 12.55 11,844 -0.02(-0.19%)
May 20, 2016 12.61 12.66 12.55 12.58 5,725 +0.12(+0.95%)
May 19, 2016 12.41 12.57 12.21 12.46 30,618 -0.10(-0.82%)
May 18, 2016 12.82 12.94 12.47 12.56 37,796 -0.50(-3.83%)
May 17, 2016 13.04 13.21 12.76 13.06 13,369 +0.30(+2.37%)
May 16, 2016 12.55 13.02 12.55 12.76 16,384 +0.28(+2.21%)
May 13, 2016 12.53 12.63 12.42 12.49 11,644 -0.11(-0.89%)
May 12, 2016 13.03 13.16 12.51 12.60 30,651 -0.31(-2.41%)
May 11, 2016 12.77 13.09 12.77 12.91 47,636 +0.21(+1.69%)
May 10, 2016 12.52 12.69 12.47 12.69 21,040 +0.19(+1.52%)
May 09, 2016 13.02 13.02 12.41 12.50 84,527 -0.82(-6.15%)
May 06, 2016 13.13 13.47 13.13 13.32 9,945 +0.05(+0.39%)
May 05, 2016 13.43 13.62 13.23 13.27 14,667 -0.05(-0.39%)
May 04, 2016 13.59 13.77 13.30 13.32 42,835 -0.61(-4.40%)
May 03, 2016 14.45 14.45 13.90 13.93 37,968 -0.78(-5.28%)
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.