Skip to main content

GX Copper Miners ETF (NY: COPX )

42.43 +1.02 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.43 18.43 18.14 18.26 56,471 -0.08(-0.45%)
Jul 30, 2020 18.60 18.60 18.18 18.34 105,910 -0.53(-2.83%)
Jul 29, 2020 18.88 18.88 18.68 18.88 116,133 +0.08(+0.44%)
Jul 28, 2020 18.87 18.94 18.68 18.79 89,265 -0.17(-0.92%)
Jul 27, 2020 18.71 19.05 18.71 18.97 141,373 +0.52(+2.85%)
Jul 24, 2020 18.63 18.63 18.23 18.44 88,507 -0.24(-1.28%)
Jul 23, 2020 18.74 19.00 18.65 18.68 123,251 -0.04(-0.20%)
Jul 22, 2020 18.64 18.77 18.56 18.72 144,090 +0.16(+0.84%)
Jul 21, 2020 18.66 18.68 18.54 18.56 74,537 +0.07(+0.40%)
Jul 20, 2020 18.31 18.55 18.29 18.49 99,404 +0.36(+1.97%)
Jul 17, 2020 17.91 18.17 17.91 18.13 40,181 +0.28(+1.56%)
Jul 16, 2020 17.97 18.08 17.77 17.85 89,905 -0.39(-2.12%)
Jul 15, 2020 18.43 18.51 18.10 18.24 59,923 +0.04(+0.20%)
Jul 14, 2020 18.09 18.21 17.74 18.20 131,642 +0.07(+0.41%)
Jul 13, 2020 18.37 18.63 18.08 18.13 278,383 +0.32(+1.81%)
Jul 10, 2020 17.76 17.85 17.50 17.81 81,231 +0.03(+0.17%)
Jul 09, 2020 17.80 17.98 17.54 17.78 154,187 +0.22(+1.24%)
Jul 08, 2020 17.33 17.59 17.24 17.56 134,759 +0.44(+2.58%)
Jul 07, 2020 17.12 17.38 16.44 17.12 123,557 -0.15(-0.85%)
Jul 06, 2020 17.04 17.27 16.88 17.27 181,000 +0.83(+5.04%)
Jul 02, 2020 16.55 16.67 16.39 16.44 112,616 +0.14(+0.85%)
Jul 01, 2020 16.24 16.34 16.20 16.30 50,698 +0.06(+0.34%)
Jun 30, 2020 15.82 16.29 15.79 16.24 204,621 +0.46(+2.92%)
Jun 29, 2020 15.76 15.87 15.64 15.78 29,204 +0.15(+0.95%)
Jun 26, 2020 15.82 15.91 15.49 15.63 126,720 -0.21(-1.33%)
Jun 25, 2020 15.63 15.86 15.47 15.85 75,022 +0.29(+1.89%)
Jun 24, 2020 15.85 15.92 15.36 15.55 173,626 -0.45(-2.81%)
Jun 23, 2020 15.71 16.04 15.71 16.00 59,023 +0.44(+2.83%)
Jun 22, 2020 15.36 15.63 15.36 15.56 49,654 +0.35(+2.29%)
Jun 19, 2020 15.32 15.45 15.15 15.21 122,031 +0.11(+0.73%)
Jun 18, 2020 15.08 15.24 15.07 15.10 103,261 -0.08(-0.54%)
Jun 17, 2020 15.42 15.42 15.14 15.19 36,340 -0.09(-0.60%)
Jun 16, 2020 15.65 15.65 15.26 15.28 69,649 +0.18(+1.22%)
Jun 15, 2020 14.63 15.22 14.45 15.09 39,781 -0.02(-0.12%)
Jun 12, 2020 15.30 15.39 14.90 15.11 73,393 +0.44(+2.97%)
Jun 11, 2020 15.43 15.43 14.59 14.68 169,523 -1.37(-8.55%)
Jun 10, 2020 16.05 16.17 15.83 16.05 52,820 +0.18(+1.16%)
Jun 09, 2020 15.87 16.06 15.60 15.86 56,266 -0.17(-1.09%)
Jun 08, 2020 16.00 16.34 15.89 16.04 91,724 +0.15(+0.92%)
Jun 05, 2020 15.77 16.05 15.73 15.89 130,101 +0.41(+2.67%)
Jun 04, 2020 15.37 15.53 15.23 15.48 63,953 +0.09(+0.60%)
Jun 03, 2020 15.23 15.53 15.23 15.39 98,386 +0.26(+1.70%)
Jun 02, 2020 14.90 15.20 14.81 15.13 133,400 +0.35(+2.36%)
Jun 01, 2020 14.39 14.78 14.39 14.78 36,932 +0.52(+3.67%)
May 29, 2020 14.37 14.40 14.08 14.26 36,751 +0.05(+0.39%)
May 28, 2020 14.40 14.40 14.16 14.20 72,994 +0.01(+0.06%)
May 27, 2020 14.20 14.21 13.94 14.19 34,514 +0.08(+0.58%)
May 26, 2020 13.97 14.18 13.86 14.11 111,057 +0.52(+3.79%)
May 22, 2020 13.76 13.76 13.45 13.60 31,298 -0.21(-1.54%)
May 21, 2020 14.03 14.04 13.66 13.81 50,928 -0.25(-1.76%)
May 20, 2020 14.05 14.13 13.79 14.06 65,124 +0.25(+1.79%)
May 19, 2020 13.81 13.97 13.62 13.81 37,597 +0.06(+0.40%)
May 18, 2020 13.32 13.86 13.32 13.75 70,990 +0.88(+6.84%)
May 15, 2020 12.71 12.93 12.54 12.87 31,843 +0.22(+1.74%)
May 14, 2020 12.54 12.65 12.17 12.65 38,802 -0.05(-0.36%)
May 13, 2020 13.14 13.14 12.61 12.70 59,301 -0.28(-2.12%)
May 12, 2020 13.32 13.37 12.98 12.98 39,199 -0.31(-2.35%)
May 11, 2020 13.15 13.30 13.10 13.29 135,007 -0.09(-0.69%)
May 08, 2020 13.29 13.50 13.25 13.38 36,205 +0.28(+2.17%)
May 07, 2020 13.00 13.11 12.89 13.09 40,163 +0.30(+2.37%)
May 06, 2020 13.01 13.07 12.75 12.79 75,977 -0.09(-0.71%)
May 05, 2020 12.92 13.03 12.84 12.88 90,106 +0.19(+1.52%)
May 04, 2020 12.62 12.75 12.61 12.69 23,856 -0.07(-0.57%)
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.