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 (%)
May 31, 2022 37.75 38.12 36.97 37.22 724,914 -0.15(-0.40%)
May 27, 2022 37.05 37.42 36.95 37.37 326,991 +0.61(+1.66%)
May 26, 2022 36.45 36.84 36.45 36.76 291,310 +0.32(+0.88%)
May 25, 2022 36.31 36.58 36.10 36.44 426,035 -0.10(-0.28%)
May 24, 2022 36.27 36.74 36.22 36.54 334,925 -0.33(-0.89%)
May 23, 2022 36.66 37.04 36.17 36.87 638,353 +0.93(+2.59%)
May 20, 2022 36.50 36.52 35.39 35.94 468,494 -0.05(-0.13%)
May 19, 2022 34.59 36.37 34.59 35.99 946,296 +1.52(+4.40%)
May 18, 2022 35.45 35.48 34.33 34.47 399,698 -1.12(-3.15%)
May 17, 2022 35.06 35.68 34.95 35.59 412,159 +1.61(+4.74%)
May 16, 2022 33.51 34.22 33.46 33.98 338,169 +0.60(+1.80%)
May 13, 2022 32.63 33.69 32.63 33.38 476,916 +1.04(+3.20%)
May 12, 2022 32.54 32.95 31.94 32.34 489,995 -1.08(-3.24%)
May 11, 2022 33.38 34.50 33.38 33.43 456,773 +0.29(+0.88%)
May 10, 2022 34.00 34.14 32.73 33.14 1,063,422 -0.47(-1.40%)
May 09, 2022 34.91 34.91 33.47 33.61 1,328,164 -2.15(-6.00%)
May 06, 2022 36.10 36.10 34.60 35.75 1,962,974 -0.67(-1.84%)
May 05, 2022 38.13 38.13 35.97 36.42 1,611,971 -1.99(-5.17%)
May 04, 2022 37.46 38.48 36.87 38.41 472,098 +0.81(+2.15%)
May 03, 2022 37.47 37.87 37.25 37.60 747,566 +0.40(+1.09%)
May 02, 2022 37.32 37.32 36.62 37.19 612,148 -0.50(-1.32%)
Apr 29, 2022 38.50 38.97 37.69 37.69 527,971 -0.43(-1.14%)
Apr 28, 2022 38.17 38.34 37.44 38.12 689,808 +0.34(+0.90%)
Apr 27, 2022 37.14 38.05 37.14 37.79 524,434 +1.45(+3.99%)
Apr 26, 2022 37.51 37.54 36.31 36.34 1,173,616 -1.53(-4.05%)
Apr 25, 2022 37.38 37.96 36.81 37.87 8,233,653 -0.72(-1.88%)
Apr 22, 2022 40.24 40.28 38.49 38.60 716,445 -2.00(-4.92%)
Apr 21, 2022 42.70 42.70 40.16 40.59 1,533,157 -2.28(-5.31%)
Apr 20, 2022 43.17 43.22 42.28 42.87 310,488 -0.75(-1.73%)
Apr 19, 2022 43.52 43.71 43.21 43.62 558,019 -0.18(-0.41%)
Apr 18, 2022 43.51 43.95 43.45 43.80 468,504 +0.40(+0.91%)
Apr 14, 2022 43.74 43.77 43.20 43.41 195,687 -0.09(-0.22%)
Apr 13, 2022 42.33 43.54 42.33 43.50 702,624 +1.45(+3.45%)
Apr 12, 2022 42.48 42.77 41.95 42.05 284,382 +0.15(+0.36%)
Apr 11, 2022 42.46 42.58 41.57 41.90 613,367 -0.88(-2.05%)
Apr 08, 2022 42.96 42.96 42.45 42.77 589,298 +0.36(+0.84%)
Apr 07, 2022 41.97 42.56 41.67 42.42 275,715 +0.41(+0.99%)
Apr 06, 2022 42.46 42.64 41.63 42.00 389,573 -0.84(-1.96%)
Apr 05, 2022 44.16 44.46 42.66 42.84 482,560 -1.26(-2.86%)
Apr 04, 2022 44.36 44.40 43.80 44.10 428,127 +0.14(+0.32%)
Apr 01, 2022 43.17 44.01 43.16 43.96 828,912 +1.12(+2.61%)
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%)
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.