Skip to main content

GX Copper Miners ETF (NY: COPX )

42.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.67 28.04 27.49 27.60 381,167 -0.47(-1.68%)
Oct 28, 2022 28.37 28.37 27.60 28.07 519,324 -0.60(-2.08%)
Oct 27, 2022 28.88 29.00 28.49 28.66 240,857 -0.35(-1.19%)
Oct 26, 2022 28.01 29.40 28.01 29.01 685,485 +1.24(+4.47%)
Oct 25, 2022 27.24 27.81 27.12 27.77 192,914 +0.67(+2.49%)
Oct 24, 2022 27.71 27.71 26.97 27.10 1,120,671 -1.03(-3.66%)
Oct 21, 2022 26.94 28.15 26.54 28.13 1,632,592 +1.18(+4.39%)
Oct 20, 2022 26.94 27.88 26.86 26.94 882,178 -0.01(-0.04%)
Oct 19, 2022 27.08 27.29 26.77 26.95 346,794 -0.34(-1.23%)
Oct 18, 2022 27.94 27.95 27.05 27.29 328,432 -0.30(-1.08%)
Oct 17, 2022 27.65 27.97 27.57 27.59 254,694 +0.60(+2.21%)
Oct 14, 2022 28.02 28.02 26.91 26.99 193,806 -0.90(-3.24%)
Oct 13, 2022 26.59 28.13 26.42 27.89 322,428 +0.57(+2.08%)
Oct 12, 2022 27.24 27.39 26.80 27.33 131,463 +0.14(+0.53%)
Oct 11, 2022 27.41 27.84 27.04 27.18 174,462 -0.50(-1.81%)
Oct 10, 2022 27.96 28.19 27.62 27.68 101,861 +0.00(+0.00%)
Oct 07, 2022 28.18 28.19 27.57 27.68 263,443 -0.81(-2.84%)
Oct 06, 2022 28.55 28.88 28.22 28.49 177,940 -0.57(-1.95%)
Oct 05, 2022 28.75 29.12 28.40 29.06 219,260 -0.25(-0.85%)
Oct 04, 2022 29.07 29.55 28.97 29.31 336,756 +0.87(+3.05%)
Oct 03, 2022 27.57 28.54 27.57 28.44 227,590 +1.24(+4.56%)
Sep 30, 2022 27.18 27.78 26.92 27.20 307,585 -0.08(-0.28%)
Sep 29, 2022 27.14 27.37 26.60 27.28 662,098 -0.05(-0.18%)
Sep 28, 2022 26.22 27.37 26.11 27.33 808,442 +1.13(+4.30%)
Sep 27, 2022 26.34 26.72 26.04 26.20 367,635 +0.31(+1.19%)
Sep 26, 2022 26.06 26.63 25.69 25.89 612,758 -0.59(-2.22%)
Sep 23, 2022 27.34 27.34 26.22 26.48 2,469,885 -1.62(-5.76%)
Sep 22, 2022 28.50 28.68 28.00 28.10 288,997 +0.06(+0.21%)
Sep 21, 2022 28.78 28.84 27.98 28.04 300,559 -0.56(-1.95%)
Sep 20, 2022 28.86 28.96 28.35 28.60 536,035 -0.73(-2.49%)
Sep 19, 2022 28.32 29.34 28.15 29.33 496,448 +0.56(+1.94%)
Sep 16, 2022 28.47 28.91 28.13 28.77 521,424 -0.15(-0.53%)
Sep 15, 2022 29.36 29.60 28.79 28.92 380,011 -0.52(-1.77%)
Sep 14, 2022 29.56 29.56 29.08 29.44 255,177 -0.15(-0.52%)
Sep 13, 2022 29.84 30.41 29.53 29.60 336,139 -1.22(-3.97%)
Sep 12, 2022 30.58 31.01 30.45 30.82 451,579 +0.60(+1.97%)
Sep 09, 2022 29.78 30.29 29.74 30.22 632,669 +1.14(+3.90%)
Sep 08, 2022 28.21 29.17 28.15 29.09 491,439 +0.87(+3.07%)
Sep 07, 2022 27.84 28.22 27.58 28.22 262,121 +0.04(+0.14%)
Sep 06, 2022 28.40 28.69 28.05 28.18 309,562 +0.22(+0.79%)
Sep 02, 2022 28.20 28.52 27.86 27.96 275,175 +0.33(+1.18%)
Sep 01, 2022 28.24 28.24 27.44 27.63 962,260 -1.10(-3.82%)
Aug 31, 2022 28.82 29.15 28.59 28.73 1,256,612 -0.22(-0.76%)
Aug 30, 2022 30.03 30.17 28.76 28.95 430,501 -1.25(-4.14%)
Aug 29, 2022 30.13 30.50 30.01 30.20 336,781 -0.46(-1.51%)
Aug 26, 2022 31.60 31.66 30.57 30.67 1,672,888 -0.66(-2.12%)
Aug 25, 2022 30.69 31.36 30.69 31.33 2,183,659 +0.93(+3.07%)
Aug 24, 2022 30.18 30.54 29.94 30.40 406,430 -0.11(-0.35%)
Aug 23, 2022 29.44 30.54 29.32 30.50 555,690 +1.41(+4.83%)
Aug 22, 2022 29.13 29.29 28.96 29.10 363,475 -0.39(-1.31%)
Aug 19, 2022 29.95 29.96 29.24 29.48 465,757 -0.72(-2.39%)
Aug 18, 2022 30.05 30.27 29.91 30.20 268,155 +0.41(+1.39%)
Aug 17, 2022 30.05 30.05 29.50 29.79 931,817 -0.58(-1.90%)
Aug 16, 2022 30.25 30.56 30.18 30.37 761,857 +0.41(+1.38%)
Aug 15, 2022 29.89 30.05 29.45 29.95 526,243 -1.04(-3.35%)
Aug 12, 2022 30.56 30.99 30.36 30.99 452,055 +0.39(+1.29%)
Aug 11, 2022 30.72 31.15 30.59 30.60 338,069 +0.13(+0.41%)
Aug 10, 2022 29.79 30.58 29.43 30.47 478,678 +1.20(+4.11%)
Aug 09, 2022 29.63 29.70 29.09 29.27 714,449 -0.30(-1.01%)
Aug 08, 2022 29.32 29.84 29.15 29.57 533,653 +1.10(+3.85%)
Aug 05, 2022 27.75 28.52 27.58 28.47 238,712 +0.56(+2.00%)
Aug 04, 2022 27.67 28.14 27.67 27.91 201,459 +0.25(+0.90%)
Aug 03, 2022 27.87 27.92 27.44 27.66 382,200 -0.13(-0.45%)
Aug 02, 2022 28.40 28.43 27.72 27.79 1,247,836 -0.91(-3.19%)
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.