Skip to main content

GX Copper Miners ETF (NY: COPX )

42.16 +0.22 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.18 43.30 42.83 42.84 192,854 -0.39(-0.89%)
Mar 30, 2022 42.86 43.54 42.86 43.23 387,306 +0.38(+0.88%)
Mar 29, 2022 43.02 43.02 42.27 42.85 539,655 -0.47(-1.09%)
Mar 28, 2022 43.24 43.35 42.60 43.32 579,303 -0.42(-0.97%)
Mar 25, 2022 43.46 43.86 43.31 43.74 921,254 +0.27(+0.63%)
Mar 24, 2022 43.12 43.75 43.12 43.47 459,456 +0.48(+1.12%)
Mar 23, 2022 42.63 43.26 42.44 42.99 898,155 +0.46(+1.08%)
Mar 22, 2022 42.68 43.01 42.27 42.53 503,269 +0.20(+0.47%)
Mar 21, 2022 41.56 42.58 41.56 42.33 469,650 +1.00(+2.41%)
Mar 18, 2022 40.78 41.54 40.61 41.33 982,294 +0.56(+1.36%)
Mar 17, 2022 39.97 40.84 39.86 40.78 364,222 +0.92(+2.31%)
Mar 16, 2022 38.85 39.88 38.76 39.86 927,787 +1.84(+4.83%)
Mar 15, 2022 37.56 38.02 37.28 38.02 653,490 -0.61(-1.58%)
Mar 14, 2022 39.82 39.90 38.41 38.63 710,636 -1.77(-4.38%)
Mar 11, 2022 40.94 41.04 40.27 40.40 463,649 -0.84(-2.03%)
Mar 10, 2022 40.71 41.26 40.61 41.24 651,308 +0.88(+2.19%)
Mar 09, 2022 40.41 40.46 39.54 40.36 559,863 +0.24(+0.61%)
Mar 08, 2022 40.48 40.78 39.73 40.11 4,993,738 -0.48(-1.18%)
Mar 07, 2022 41.82 42.07 40.45 40.59 2,338,185 -1.30(-3.10%)
Mar 04, 2022 41.99 42.06 41.12 41.89 708,532 -0.36(-0.85%)
Mar 03, 2022 41.89 42.31 41.47 42.25 1,237,108 +0.96(+2.33%)
Mar 02, 2022 41.04 41.45 40.40 41.29 664,804 +1.18(+2.93%)
Mar 01, 2022 40.22 40.81 39.71 40.11 771,007 +0.01(+0.02%)
Feb 28, 2022 39.39 40.14 39.08 40.10 982,425 +0.67(+1.70%)
Feb 25, 2022 38.08 39.54 38.65 39.43 746,895 +1.55(+4.10%)
Feb 24, 2022 37.48 37.96 36.83 37.88 495,205 -0.29(-0.76%)
Feb 23, 2022 38.60 38.76 38.10 38.17 383,979 -0.24(-0.64%)
Feb 22, 2022 38.54 38.89 37.93 38.42 1,662,621 -0.05(-0.12%)
Feb 18, 2022 38.46 0 -0.18(-0.46%)
Feb 17, 2022 39.03 39.05 38.41 38.64 217,022 -0.53(-1.35%)
Feb 16, 2022 38.78 39.29 38.76 39.17 395,492 +0.36(+0.92%)
Feb 15, 2022 38.94 39.07 38.42 38.81 330,662 +0.17(+0.44%)
Feb 14, 2022 38.60 38.86 38.12 38.64 438,097 +0.25(+0.66%)
Feb 11, 2022 38.68 39.16 38.05 38.39 655,714 -0.40(-1.02%)
Feb 10, 2022 38.59 39.66 38.52 38.78 702,122 +0.20(+0.51%)
Feb 09, 2022 37.64 38.75 37.60 38.59 812,425 +1.30(+3.48%)
Feb 08, 2022 36.58 37.36 36.37 37.29 726,356 +0.84(+2.30%)
Feb 07, 2022 36.16 36.66 36.11 36.45 1,015,886 +0.42(+1.18%)
Feb 04, 2022 35.51 36.23 35.44 36.03 159,620 +0.24(+0.66%)
Feb 03, 2022 35.77 35.79 127,390 -0.40(-1.09%)
Feb 02, 2022 36.41 36.43 35.79 36.19 270,601 +0.29(+0.81%)
Feb 01, 2022 35.71 36.03 35.22 35.89 4,498,324 +0.68(+1.92%)
Jan 31, 2022 34.84 35.24 35.22 219,789 +0.42(+1.22%)
Jan 28, 2022 35.19 35.19 34.16 34.79 376,882 -0.71(-1.99%)
Jan 27, 2022 35.98 36.39 35.36 35.50 422,604 -0.49(-1.36%)
Jan 26, 2022 36.77 36.99 35.62 35.99 327,104 -0.09(-0.26%)
Jan 25, 2022 35.77 36.31 35.20 36.08 440,008 +0.09(+0.26%)
Jan 24, 2022 35.57 36.03 34.64 35.99 1,099,896 -0.88(-2.40%)
Jan 21, 2022 37.97 38.07 36.83 36.87 768,026 -1.20(-3.16%)
Jan 20, 2022 38.78 38.96 38.06 38.08 654,342 -0.32(-0.83%)
Jan 19, 2022 38.46 38.81 38.22 38.40 518,669 +0.70(+1.85%)
Jan 18, 2022 37.31 38.13 37.29 37.70 404,174 +0.31(+0.83%)
Jan 14, 2022 37.39 0 -0.39(-1.02%)
Jan 13, 2022 37.96 38.44 37.73 37.78 574,180 -0.45(-1.18%)
Jan 12, 2022 37.01 38.27 37.01 38.23 1,144,204 +1.96(+5.40%)
Jan 11, 2022 35.39 36.37 35.23 36.27 758,170 +0.99(+2.80%)
Jan 10, 2022 35.22 35.28 34.73 35.28 433,107 -0.08(-0.21%)
Jan 07, 2022 34.72 35.41 34.67 35.36 340,687 +0.80(+2.32%)
Jan 06, 2022 34.83 34.91 34.22 34.56 520,327 -0.19(-0.54%)
Jan 05, 2022 35.24 35.75 34.72 34.75 984,122 -0.47(-1.34%)
Jan 04, 2022 34.85 35.47 34.85 35.22 652,174 +0.60(+1.74%)
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.