GX Copper Miners ETF (NY: COPX )

28.06 -0.18 (-0.64%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 28.75 28.75 27.67 28.24 681,372 -1.55(-5.20%)
Jul 01, 2022 29.82 29.99 29.03 29.79 867,904 -0.59(-1.94%)
Jun 30, 2022 30.39 30.64 29.84 30.38 1,129,603 -0.69(-2.22%)
Jun 29, 2022 32.32 32.32 31.02 31.07 627,332 -1.54(-4.72%)
Jun 28, 2022 33.30 33.54 32.52 32.61 347,354 -0.18(-0.55%)
Jun 27, 2022 32.28 33.04 32.25 32.79 435,734 +0.63(+1.96%)
Jun 24, 2022 31.21 32.20 31.03 32.16 307,362 +1.24(+4.01%)
Jun 23, 2022 32.39 32.39 30.63 30.92 954,518 -1.99(-6.05%)
Jun 22, 2022 33.64 33.64 32.80 32.91 770,399 -1.87(-5.38%)
Jun 21, 2022 34.86 35.18 34.69 34.78 439,294 +0.25(+0.72%)
Jun 17, 2022 34.94 34.94 33.85 34.53 403,567 -0.47(-1.34%)
Jun 16, 2022 35.61 35.70 34.65 35.00 759,877 -1.51(-4.14%)
Jun 15, 2022 36.58 36.83 35.72 36.51 540,439 +0.59(+1.64%)
Jun 14, 2022 36.50 36.63 35.63 35.92 287,993 -0.51(-1.40%)
Jun 13, 2022 37.20 37.28 36.10 36.43 679,390 -2.03(-5.28%)
Jun 10, 2022 38.63 38.66 38.06 38.46 650,533 -0.92(-2.34%)
Jun 09, 2022 40.35 40.45 39.30 39.38 394,773 -1.37(-3.36%)
Jun 08, 2022 41.20 41.21 40.51 40.75 260,442 -0.93(-2.23%)
Jun 07, 2022 40.99 41.79 40.73 41.68 301,800 +0.43(+1.04%)
Jun 06, 2022 41.06 41.46 41.02 41.25 594,601 +0.51(+1.25%)
Jun 03, 2022 41.29 41.29 40.50 40.74 167,634 -0.61(-1.48%)
Jun 02, 2022 40.43 41.40 40.33 41.35 681,928 +1.83(+4.63%)
Jun 01, 2022 39.81 40.21 39.09 39.52 293,809 -0.02(-0.05%)
May 31, 2022 40.10 40.50 39.27 39.54 682,399 -0.16(-0.40%)
May 27, 2022 39.36 39.75 39.25 39.70 307,814 +0.65(+1.66%)
May 26, 2022 38.72 39.14 38.72 39.05 274,226 +0.34(+0.88%)
May 25, 2022 38.57 38.86 38.35 38.71 401,049 -0.11(-0.28%)
May 24, 2022 38.53 39.03 38.47 38.82 315,283 -0.35(-0.89%)
May 23, 2022 38.94 39.35 38.42 39.17 600,915 +0.99(+2.59%)
May 20, 2022 38.77 38.80 37.59 38.18 441,018 -0.05(-0.13%)
May 19, 2022 36.75 38.64 36.75 38.23 890,798 +1.61(+4.40%)
May 18, 2022 37.66 37.70 36.47 36.62 376,257 -1.19(-3.15%)
May 17, 2022 37.24 37.90 37.13 37.81 387,987 +1.71(+4.74%)
May 16, 2022 35.60 36.35 35.54 36.10 318,336 +0.64(+1.80%)
May 13, 2022 34.66 35.79 34.66 35.46 448,946 +1.10(+3.20%)
May 12, 2022 34.57 35.00 33.93 34.36 461,258 -1.15(-3.24%)
May 11, 2022 35.46 36.65 35.46 35.51 429,984 +0.31(+0.88%)
May 10, 2022 36.12 36.27 34.77 35.20 1,001,054 -0.50(-1.40%)
May 09, 2022 37.08 37.08 35.55 35.70 1,250,270 -2.28(-6.00%)
May 06, 2022 38.35 38.35 36.76 37.98 1,847,849 -0.71(-1.84%)
May 05, 2022 40.51 40.51 38.21 38.69 1,517,432 -2.11(-5.17%)
May 04, 2022 39.79 40.88 39.16 40.80 444,411 +0.86(+2.15%)
May 03, 2022 39.80 40.23 39.57 39.94 703,723 +0.43(+1.09%)
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.