Skip to main content

GX Copper Miners ETF (NY: COPX )

42.16 +0.22 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 37.40 37.67 37.15 37.37 3,065,015 -0.30(-0.79%)
Dec 28, 2023 38.23 38.51 37.67 37.67 3,305,201 -0.65(-1.69%)
Dec 27, 2023 38.04 38.41 38.01 38.32 136,304 +0.37(+0.96%)
Dec 26, 2023 37.77 38.03 37.74 37.95 350,188 +0.36(+0.97%)
Dec 22, 2023 37.86 37.98 37.54 37.59 546,957 -0.07(-0.18%)
Dec 21, 2023 37.19 37.70 37.19 37.65 235,618 +0.86(+2.33%)
Dec 20, 2023 37.37 37.54 36.77 36.80 473,802 -0.74(-1.97%)
Dec 19, 2023 36.91 37.64 36.91 37.54 374,604 +0.92(+2.51%)
Dec 18, 2023 36.72 37.01 36.62 36.62 349,967 -0.04(-0.11%)
Dec 15, 2023 36.90 36.99 36.56 36.66 517,720 +0.00(+0.00%)
Dec 14, 2023 36.03 36.71 36.03 36.66 1,293,952 +1.19(+3.37%)
Dec 13, 2023 34.03 35.47 33.96 35.46 384,971 +1.27(+3.72%)
Dec 12, 2023 34.20 34.32 33.97 34.19 308,055 -0.29(-0.83%)
Dec 11, 2023 34.68 34.68 34.26 34.48 557,706 -0.37(-1.05%)
Dec 08, 2023 34.35 34.97 34.18 34.84 225,314 +0.49(+1.44%)
Dec 07, 2023 34.46 34.46 34.08 34.35 237,097 +0.41(+1.22%)
Dec 06, 2023 34.41 34.60 33.91 33.94 274,985 +0.07(+0.20%)
Dec 05, 2023 34.30 34.31 33.79 33.87 202,978 -0.75(-2.17%)
Dec 04, 2023 34.72 35.03 34.39 34.62 2,569,766 -0.78(-2.20%)
Dec 01, 2023 34.44 35.41 34.25 35.40 454,754 +1.48(+4.36%)
Nov 30, 2023 33.78 33.92 33.49 33.92 687,176 -0.02(-0.06%)
Nov 29, 2023 34.33 34.33 33.84 33.94 206,983 -0.30(-0.86%)
Nov 28, 2023 33.42 34.28 33.38 34.23 721,098 +0.72(+2.15%)
Nov 27, 2023 33.66 33.75 33.37 33.51 334,739 -0.51(-1.51%)
Nov 24, 2023 33.97 34.17 33.87 34.02 169,952 +0.05(+0.15%)
Nov 22, 2023 33.88 34.26 33.86 33.97 744,766 -0.21(-0.61%)
Nov 21, 2023 34.31 34.64 34.12 34.18 393,808 +0.13(+0.38%)
Nov 20, 2023 33.64 34.24 33.45 34.05 448,853 +0.47(+1.41%)
Nov 17, 2023 33.70 33.80 33.39 33.58 258,751 +0.44(+1.34%)
Nov 16, 2023 33.34 33.55 32.96 33.14 277,304 -0.51(-1.52%)
Nov 15, 2023 33.46 33.94 33.44 33.65 319,723 +0.53(+1.61%)
Nov 14, 2023 32.83 33.34 32.80 33.12 367,335 +1.28(+4.03%)
Nov 13, 2023 31.71 32.03 31.66 31.83 218,189 +0.17(+0.53%)
Nov 10, 2023 31.61 31.75 31.22 31.67 433,977 +0.05(+0.16%)
Nov 09, 2023 31.96 32.34 31.56 31.62 590,097 +0.11(+0.34%)
Nov 08, 2023 32.24 32.24 31.41 31.51 807,874 -0.87(-2.68%)
Nov 07, 2023 32.93 32.93 32.27 32.38 362,873 -0.96(-2.87%)
Nov 06, 2023 33.84 33.97 33.30 33.33 212,655 -0.25(-0.73%)
Nov 03, 2023 33.53 33.86 33.35 33.58 258,064 +0.44(+1.34%)
Nov 02, 2023 32.60 33.21 32.60 33.14 490,182 +0.92(+2.85%)
Nov 01, 2023 32.22 32.30 31.81 32.22 859,392 -0.19(-0.58%)
Oct 31, 2023 32.93 32.93 32.33 32.41 600,977 -0.47(-1.44%)
Oct 30, 2023 33.48 33.54 32.73 32.88 163,603 -0.38(-1.16%)
Oct 27, 2023 33.39 33.68 33.19 33.26 274,543 +0.37(+1.14%)
Oct 26, 2023 32.74 33.13 32.48 32.89 377,422 +0.17(+0.51%)
Oct 25, 2023 33.00 33.33 32.70 32.72 467,781 -0.46(-1.40%)
Oct 24, 2023 33.05 33.40 32.85 33.19 500,476 +0.36(+1.11%)
Oct 23, 2023 32.70 33.07 32.32 32.82 249,260 -0.14(-0.42%)
Oct 20, 2023 33.26 33.49 32.93 32.96 478,699 -0.78(-2.31%)
Oct 19, 2023 33.79 34.16 33.65 33.74 305,949 -0.29(-0.84%)
Oct 18, 2023 34.48 34.60 33.97 34.02 465,827 -0.89(-2.54%)
Oct 17, 2023 34.27 35.07 34.11 34.91 328,719 -0.01(-0.03%)
Oct 16, 2023 34.53 35.08 34.50 34.92 419,241 +0.63(+1.84%)
Oct 13, 2023 34.60 34.74 34.23 34.29 181,935 -0.10(-0.29%)
Oct 12, 2023 35.47 35.47 34.10 34.39 527,194 -0.86(-2.43%)
Oct 11, 2023 35.60 35.75 35.02 35.25 217,078 -0.20(-0.56%)
Oct 10, 2023 35.19 35.57 35.08 35.44 251,030 +0.65(+1.87%)
Oct 09, 2023 34.71 34.86 34.38 34.79 357,192 +0.13(+0.37%)
Oct 06, 2023 33.80 34.88 33.64 34.67 405,176 +1.08(+3.20%)
Oct 05, 2023 33.73 33.73 33.31 33.59 215,878 +0.05(+0.15%)
Oct 04, 2023 33.82 33.85 33.24 33.54 421,264 -0.36(-1.05%)
Oct 03, 2023 34.08 34.48 33.75 33.90 502,135 -0.76(-2.19%)
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.