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 (%)
Jun 30, 2022 29.35 29.59 28.82 29.34 1,169,487 -0.67(-2.22%)
Jun 29, 2022 31.22 31.22 29.96 30.01 649,482 -0.79(-2.58%)
Jun 28, 2022 31.46 31.68 30.72 30.80 367,714 -0.17(-0.55%)
Jun 27, 2022 30.49 31.21 30.46 30.97 461,274 +0.60(+1.96%)
Jun 24, 2022 29.48 30.42 29.31 30.38 325,378 +1.17(+4.01%)
Jun 23, 2022 30.60 30.60 28.93 29.21 1,010,467 -1.88(-6.05%)
Jun 22, 2022 31.78 31.78 30.98 31.09 815,556 -1.77(-5.38%)
Jun 21, 2022 32.93 33.23 32.77 32.85 465,043 +0.24(+0.72%)
Jun 17, 2022 33.01 33.01 31.98 32.62 427,222 -0.44(-1.34%)
Jun 16, 2022 33.64 33.72 32.73 33.06 804,417 -1.43(-4.14%)
Jun 15, 2022 34.55 34.79 33.74 34.49 572,116 +0.56(+1.64%)
Jun 14, 2022 34.48 34.60 33.66 33.93 304,873 -0.48(-1.40%)
Jun 13, 2022 35.14 35.22 34.10 34.41 719,212 -1.92(-5.28%)
Jun 10, 2022 36.49 36.52 35.95 36.33 688,664 -0.87(-2.34%)
Jun 09, 2022 38.12 38.21 37.12 37.20 417,912 -1.29(-3.36%)
Jun 08, 2022 38.92 38.93 38.27 38.49 275,707 -0.88(-2.23%)
Jun 07, 2022 38.72 39.48 38.47 39.37 319,490 +0.41(+1.04%)
Jun 06, 2022 38.79 39.16 38.75 38.97 629,453 +0.48(+1.25%)
Jun 03, 2022 39.00 39.00 38.26 38.48 177,459 -0.58(-1.48%)
Jun 02, 2022 38.19 39.11 38.15 39.06 721,899 +1.73(+4.63%)
Jun 01, 2022 37.61 37.98 36.93 37.33 311,030 -0.02(-0.05%)
May 31, 2022 37.88 38.26 37.10 37.35 722,397 -0.15(-0.40%)
May 27, 2022 37.18 37.55 37.08 37.50 325,856 +0.61(+1.66%)
May 26, 2022 36.58 36.97 36.58 36.89 290,299 +0.32(+0.88%)
May 25, 2022 36.43 36.71 36.23 36.57 424,556 -0.10(-0.28%)
May 24, 2022 36.40 36.87 36.34 36.67 333,763 -0.33(-0.89%)
May 23, 2022 36.78 37.17 36.30 37.00 636,137 +0.94(+2.59%)
May 20, 2022 36.62 36.65 35.51 36.07 466,868 -0.05(-0.13%)
May 19, 2022 34.72 36.50 34.72 36.11 943,012 +1.52(+4.40%)
May 18, 2022 35.57 35.61 34.45 34.59 398,311 -1.12(-3.15%)
May 17, 2022 35.18 35.80 35.07 35.72 410,728 +1.62(+4.74%)
May 16, 2022 33.63 34.34 33.57 34.10 336,995 +0.60(+1.80%)
May 13, 2022 32.74 33.81 32.74 33.50 475,261 +1.04(+3.20%)
May 12, 2022 32.66 33.06 32.05 32.46 488,294 -1.09(-3.24%)
May 11, 2022 33.50 34.62 33.50 33.54 455,187 +0.29(+0.88%)
May 10, 2022 34.12 34.26 32.84 33.25 1,059,731 -0.47(-1.40%)
May 09, 2022 35.03 35.03 33.58 33.72 1,323,554 -2.15(-6.00%)
May 06, 2022 36.23 36.23 34.72 35.88 1,956,161 -0.67(-1.83%)
May 05, 2022 38.27 38.27 36.09 36.55 1,606,376 -1.99(-5.17%)
May 04, 2022 37.59 38.62 36.99 38.54 470,460 +0.81(+2.15%)
May 03, 2022 37.60 38.00 37.38 37.73 744,971 +0.41(+1.09%)
May 02, 2022 37.45 37.45 36.75 37.32 610,023 -0.50(-1.32%)
Apr 29, 2022 38.64 39.11 37.82 37.82 526,139 -0.43(-1.14%)
Apr 28, 2022 38.30 38.47 37.57 38.26 687,413 +0.34(+0.90%)
Apr 27, 2022 37.27 38.18 37.27 37.92 522,613 +1.45(+3.99%)
Apr 26, 2022 37.64 37.67 36.43 36.46 1,169,543 -1.54(-4.05%)
Apr 25, 2022 37.51 38.09 36.94 38.00 8,205,074 -0.73(-1.88%)
Apr 22, 2022 40.38 40.42 38.63 38.73 713,958 -2.00(-4.92%)
Apr 21, 2022 42.85 42.85 40.30 40.73 1,527,835 -2.29(-5.31%)
Apr 20, 2022 43.32 43.37 42.42 43.02 309,411 -0.76(-1.73%)
Apr 19, 2022 43.67 43.86 43.36 43.77 556,082 -0.18(-0.41%)
Apr 18, 2022 43.66 44.10 43.61 43.95 466,877 +0.40(+0.91%)
Apr 14, 2022 43.89 43.93 43.35 43.56 195,008 -0.09(-0.22%)
Apr 13, 2022 42.48 43.69 42.48 43.65 700,186 +1.45(+3.45%)
Apr 12, 2022 42.63 42.92 42.09 42.20 283,395 +0.15(+0.36%)
Apr 11, 2022 42.61 42.73 41.71 42.05 611,238 -0.88(-2.05%)
Apr 08, 2022 43.11 43.11 42.59 42.92 587,253 +0.36(+0.84%)
Apr 07, 2022 42.11 42.71 41.82 42.56 274,758 +0.42(+0.99%)
Apr 06, 2022 42.61 42.79 41.77 42.15 388,221 -0.84(-1.96%)
Apr 05, 2022 44.31 44.61 42.81 42.99 480,885 -1.27(-2.86%)
Apr 04, 2022 44.51 44.56 43.95 44.26 426,640 +0.14(+0.32%)
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.