Skip to main content

GX Copper Miners ETF (NY: COPX )

42.43 +1.02 (+2.46%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.04 14.30 13.81 14.30 88,333 -0.18(-1.25%)
Feb 27, 2020 14.86 14.86 14.30 14.49 243,201 -0.56(-3.73%)
Feb 26, 2020 15.10 15.31 15.04 15.05 41,863 -0.13(-0.85%)
Feb 25, 2020 15.68 15.68 15.03 15.18 83,804 -0.42(-2.70%)
Feb 24, 2020 15.52 15.69 15.36 15.60 88,956 -0.80(-4.87%)
Feb 21, 2020 16.63 16.63 16.36 16.40 77,210 -0.28(-1.70%)
Feb 20, 2020 16.78 16.93 16.64 16.68 83,793 -0.19(-1.14%)
Feb 19, 2020 16.78 16.92 16.78 16.87 35,800 +0.09(+0.55%)
Feb 18, 2020 16.94 16.94 16.70 16.78 54,591 -0.27(-1.56%)
Feb 14, 2020 17.15 17.24 16.99 17.05 15,485 -0.05(-0.27%)
Feb 13, 2020 17.14 17.14 16.97 17.09 42,173 -0.24(-1.38%)
Feb 12, 2020 17.07 17.36 17.07 17.33 93,803 +0.61(+3.62%)
Feb 11, 2020 16.57 16.93 16.57 16.73 47,354 +0.35(+2.13%)
Feb 10, 2020 16.29 16.39 16.14 16.38 51,078 +0.04(+0.22%)
Feb 07, 2020 16.73 16.73 16.34 16.34 75,465 -0.61(-3.57%)
Feb 06, 2020 17.08 17.13 16.89 16.95 64,807 -0.09(-0.54%)
Feb 05, 2020 17.11 17.13 17.00 17.04 65,905 +0.29(+1.75%)
Feb 04, 2020 16.48 16.78 16.48 16.74 79,442 +0.73(+4.58%)
Feb 03, 2020 16.02 16.12 15.91 16.01 41,790 -0.03(-0.17%)
Jan 31, 2020 16.27 16.29 16.00 16.04 56,817 -0.39(-2.40%)
Jan 30, 2020 16.41 16.59 16.28 16.43 40,901 -0.18(-1.10%)
Jan 29, 2020 16.68 16.79 16.60 16.62 34,680 +0.00(+0.03%)
Jan 28, 2020 16.48 16.68 16.40 16.61 52,428 +0.14(+0.87%)
Jan 27, 2020 16.63 16.63 16.45 16.47 134,976 -0.77(-4.47%)
Jan 24, 2020 17.44 17.44 17.17 17.24 40,459 -0.20(-1.16%)
Jan 23, 2020 17.65 17.69 17.13 17.44 144,090 -0.47(-2.61%)
Jan 22, 2020 18.01 18.03 17.90 17.91 59,475 -0.16(-0.86%)
Jan 21, 2020 18.50 18.50 18.01 18.06 109,171 -0.61(-3.24%)
Jan 17, 2020 18.56 18.72 18.51 18.67 63,469 +0.17(+0.94%)
Jan 16, 2020 18.61 18.77 18.44 18.50 49,403 -0.03(-0.15%)
Jan 15, 2020 18.72 18.72 18.44 18.52 104,423 -0.32(-1.70%)
Jan 14, 2020 18.80 18.89 18.80 18.84 53,621 +0.05(+0.24%)
Jan 13, 2020 18.43 18.80 18.40 18.80 116,394 +0.39(+2.14%)
Jan 10, 2020 18.28 18.49 18.23 18.40 92,259 +0.16(+0.85%)
Jan 09, 2020 18.35 18.35 18.20 18.25 44,728 -0.10(-0.55%)
Jan 08, 2020 18.40 18.46 18.29 18.35 48,515 -0.11(-0.60%)
Jan 07, 2020 18.34 18.48 18.25 18.46 86,021 +0.10(+0.55%)
Jan 06, 2020 18.43 18.46 18.19 18.36 81,406 -0.10(-0.55%)
Jan 03, 2020 18.72 18.72 18.45 18.46 90,514 -0.53(-2.80%)
Jan 02, 2020 18.72 19.07 18.72 18.99 76,931 +0.36(+1.92%)
Dec 31, 2019 18.61 18.67 18.57 18.63 47,874 -0.04(-0.20%)
Dec 30, 2019 18.61 18.72 18.55 18.67 62,436 +0.20(+1.07%)
Dec 27, 2019 18.44 18.68 18.44 18.47 130,344 +0.14(+0.75%)
Dec 26, 2019 18.26 18.35 18.20 18.34 105,590 +0.23(+1.26%)
Dec 24, 2019 18.15 18.19 18.06 18.11 14,434 +0.14(+0.76%)
Dec 23, 2019 17.92 18.03 17.92 17.97 48,060 -0.05(-0.25%)
Dec 20, 2019 18.21 18.22 17.94 18.02 32,804 -0.15(-0.81%)
Dec 19, 2019 18.06 18.20 18.05 18.16 101,167 +0.06(+0.35%)
Dec 18, 2019 18.11 18.14 18.02 18.10 143,131 -0.03(-0.15%)
Dec 17, 2019 18.39 18.39 18.09 18.13 431,423 -0.19(-1.05%)
Dec 16, 2019 18.50 18.70 18.29 18.32 142,033 +0.24(+1.32%)
Dec 13, 2019 18.24 18.51 18.04 18.08 274,577 -0.04(-0.20%)
Dec 12, 2019 17.74 18.12 17.58 18.12 818,622 +0.55(+3.12%)
Dec 11, 2019 17.20 17.66 17.20 17.57 906,302 +0.42(+2.45%)
Dec 10, 2019 17.06 17.15 17.02 17.15 21,166 +0.11(+0.64%)
Dec 09, 2019 16.97 17.08 16.95 17.04 49,575 +0.17(+1.03%)
Dec 06, 2019 16.78 16.95 16.78 16.86 34,226 +0.29(+1.77%)
Dec 05, 2019 16.63 16.63 16.52 16.57 13,016 +0.02(+0.11%)
Dec 04, 2019 16.32 16.63 16.32 16.55 17,458 +0.30(+1.86%)
Dec 03, 2019 16.13 16.42 16.06 16.25 38,062 -0.26(-1.55%)
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.