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 31, 2019 17.67 17.78 17.37 17.39 52,831 -0.27(-1.50%)
Jul 30, 2019 17.64 17.70 17.47 17.66 42,471 -0.15(-0.82%)
Jul 29, 2019 17.84 17.87 17.61 17.81 43,511 -0.07(-0.41%)
Jul 26, 2019 17.97 18.06 17.86 17.88 23,072 -0.14(-0.76%)
Jul 25, 2019 18.32 18.33 18.02 18.02 22,166 -0.26(-1.40%)
Jul 24, 2019 18.32 18.34 18.06 18.27 28,849 -0.02(-0.10%)
Jul 23, 2019 18.34 18.42 18.23 18.29 12,411 -0.03(-0.15%)
Jul 22, 2019 18.45 18.51 18.31 18.32 24,305 +0.01(+0.05%)
Jul 19, 2019 18.16 18.47 18.16 18.31 63,750 +0.33(+1.83%)
Jul 18, 2019 18.00 18.03 17.88 17.98 30,146 -0.01(-0.05%)
Jul 17, 2019 18.05 18.09 17.94 17.99 44,413 -0.07(-0.40%)
Jul 16, 2019 18.13 18.18 17.97 18.06 18,479 -0.18(-1.00%)
Jul 15, 2019 18.19 18.27 18.19 18.24 12,833 +0.14(+0.76%)
Jul 12, 2019 18.15 18.21 18.07 18.11 18,152 -0.03(-0.15%)
Jul 11, 2019 18.11 18.15 17.93 18.13 41,876 +0.04(+0.20%)
Jul 10, 2019 18.19 18.19 18.00 18.10 11,109 +0.17(+0.97%)
Jul 09, 2019 18.20 18.20 17.90 17.92 26,149 -0.55(-2.97%)
Jul 08, 2019 18.54 18.54 18.42 18.47 10,685 -0.13(-0.69%)
Jul 05, 2019 18.70 18.74 18.41 18.60 49,863 -0.41(-2.16%)
Jul 03, 2019 19.10 19.10 18.97 19.01 10,716 -0.10(-0.53%)
Jul 02, 2019 19.10 19.11 18.93 19.11 24,750 +0.00(+0.00%)
Jul 01, 2019 19.30 19.43 19.07 19.11 24,553 +0.09(+0.48%)
Jun 28, 2019 19.02 19.07 18.98 19.02 23,291 +0.05(+0.24%)
Jun 27, 2019 19.00 19.05 18.93 18.98 17,772 -0.01(-0.08%)
Jun 26, 2019 18.91 18.99 18.83 18.99 22,225 +0.21(+1.11%)
Jun 25, 2019 18.95 18.98 18.78 18.78 9,421 -0.16(-0.86%)
Jun 24, 2019 18.88 18.97 18.78 18.95 73,421 +0.06(+0.34%)
Jun 21, 2019 18.75 18.91 18.75 18.88 23,210 +0.15(+0.82%)
Jun 20, 2019 18.60 18.92 18.60 18.73 23,370 +0.43(+2.37%)
Jun 19, 2019 18.32 18.32 18.15 18.29 13,735 -0.01(-0.05%)
Jun 18, 2019 17.96 18.30 17.96 18.30 149,336 +0.64(+3.64%)
Jun 17, 2019 17.65 17.72 17.50 17.66 154,901 +0.00(+0.00%)
Jun 14, 2019 17.83 17.83 17.64 17.66 38,021 -0.20(-1.11%)
Jun 13, 2019 17.86 17.94 17.75 17.86 8,714 +0.05(+0.25%)
Jun 12, 2019 17.82 17.88 17.75 17.81 27,208 -0.12(-0.66%)
Jun 11, 2019 17.87 18.02 17.87 17.93 22,532 +0.48(+2.75%)
Jun 10, 2019 17.47 17.56 17.45 17.45 36,930 +0.14(+0.84%)
Jun 07, 2019 17.24 17.41 17.17 17.31 20,005 +0.20(+1.16%)
Jun 06, 2019 17.09 17.19 16.98 17.11 5,633 +0.03(+0.16%)
Jun 05, 2019 17.35 17.35 16.95 17.08 38,239 -0.28(-1.62%)
Jun 04, 2019 17.05 17.36 16.93 17.36 102,539 +0.43(+2.57%)
Jun 03, 2019 16.72 16.95 16.67 16.93 35,563 +0.28(+1.68%)
May 31, 2019 16.44 16.69 16.43 16.65 10,500 -0.04(-0.22%)
May 30, 2019 16.77 16.81 16.60 16.68 354,758 -0.08(-0.49%)
May 29, 2019 16.63 16.78 16.55 16.76 15,801 +0.04(+0.22%)
May 28, 2019 17.04 17.04 16.73 16.73 16,668 +0.11(+0.65%)
May 24, 2019 16.75 16.75 16.54 16.62 131,086 +0.21(+1.27%)
May 23, 2019 16.51 16.61 16.30 16.41 183,672 -0.43(-2.58%)
May 22, 2019 17.19 17.21 16.77 16.85 32,569 -0.44(-2.56%)
May 21, 2019 17.42 17.42 17.29 17.29 4,048 +0.06(+0.37%)
May 20, 2019 17.21 17.27 17.19 17.23 20,494 -0.19(-1.09%)
May 17, 2019 17.49 17.55 17.35 17.42 11,384 -0.27(-1.53%)
May 16, 2019 17.79 17.97 17.69 17.69 16,693 +0.06(+0.36%)
May 15, 2019 17.51 17.67 17.51 17.62 12,489 +0.03(+0.15%)
May 14, 2019 17.56 17.69 17.51 17.60 11,531 +0.26(+1.51%)
May 13, 2019 17.67 17.72 17.27 17.33 45,851 -0.74(-4.10%)
May 10, 2019 17.96 18.14 17.75 18.08 159,492 +0.11(+0.60%)
May 09, 2019 17.88 18.00 17.74 17.97 118,635 -0.24(-1.34%)
May 08, 2019 18.07 18.25 18.03 18.21 244,678 -0.05(-0.30%)
May 07, 2019 18.54 18.54 18.14 18.27 22,719 -0.54(-2.89%)
May 06, 2019 18.57 18.82 18.56 18.81 39,594 -0.41(-2.12%)
May 03, 2019 18.95 19.24 18.95 19.22 59,906 +0.44(+2.36%)
May 02, 2019 18.91 18.98 18.71 18.77 41,536 -0.33(-1.75%)
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.