Skip to main content

GX Copper Miners ETF (NY: COPX )

41.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 37.05 37.28 36.77 37.27 693,682 +0.63(+1.73%)
Jun 29, 2023 36.42 36.65 36.15 36.64 645,308 +0.02(+0.07%)
Jun 28, 2023 36.83 36.83 36.40 36.61 330,170 -0.59(-1.58%)
Jun 27, 2023 37.03 37.26 36.88 37.20 319,019 +0.10(+0.26%)
Jun 26, 2023 36.57 37.20 36.57 37.10 288,284 +0.59(+1.60%)
Jun 23, 2023 36.76 36.76 35.65 36.52 612,234 -1.04(-2.76%)
Jun 22, 2023 37.74 37.82 37.42 37.55 187,886 -0.19(-0.49%)
Jun 21, 2023 37.14 37.94 37.11 37.74 277,312 +0.18(+0.47%)
Jun 20, 2023 38.01 38.01 37.18 37.56 611,095 -1.07(-2.78%)
Jun 16, 2023 39.10 39.12 38.54 38.63 2,016,627 -0.15(-0.38%)
Jun 15, 2023 38.20 39.30 38.20 38.78 1,910,545 +0.43(+1.12%)
Jun 14, 2023 38.08 38.76 38.00 38.35 777,787 +0.92(+2.45%)
Jun 13, 2023 37.01 37.62 37.01 37.43 558,058 +0.94(+2.57%)
Jun 12, 2023 36.58 36.59 36.24 36.50 255,628 -0.22(-0.61%)
Jun 09, 2023 36.83 36.92 36.59 36.72 197,355 -0.08(-0.21%)
Jun 08, 2023 36.52 36.82 36.20 36.80 252,137 +0.56(+1.54%)
Jun 07, 2023 36.53 36.92 36.20 36.24 299,721 -0.27(-0.75%)
Jun 06, 2023 35.86 36.53 35.86 36.52 309,059 +0.57(+1.58%)
Jun 05, 2023 36.23 36.32 35.67 35.95 410,991 -0.51(-1.39%)
Jun 02, 2023 36.23 36.66 36.23 36.46 944,882 +1.49(+4.27%)
Jun 01, 2023 34.00 35.20 34.00 34.96 886,877 +1.17(+3.47%)
May 31, 2023 33.92 33.99 33.38 33.79 594,723 -0.42(-1.23%)
May 30, 2023 34.67 34.83 33.99 34.21 1,126,151 -0.58(-1.66%)
May 26, 2023 34.79 34.92 34.46 34.79 492,968 +0.70(+2.06%)
May 25, 2023 34.37 34.38 34.01 34.08 224,779 -0.20(-0.57%)
May 24, 2023 34.97 35.00 34.16 34.28 375,761 -0.85(-2.42%)
May 23, 2023 35.78 35.78 35.06 35.13 296,303 -0.95(-2.63%)
May 22, 2023 36.11 36.24 35.99 36.08 216,189 -0.08(-0.22%)
May 19, 2023 36.49 36.49 36.07 36.15 267,984 +0.01(+0.03%)
May 18, 2023 36.39 36.39 35.83 36.14 414,797 -0.63(-1.70%)
May 17, 2023 37.12 37.17 36.50 36.77 277,654 +0.20(+0.53%)
May 16, 2023 36.96 37.03 36.50 36.57 1,624,306 -0.79(-2.12%)
May 15, 2023 36.69 37.40 36.59 37.37 2,150,898 +1.11(+3.07%)
May 12, 2023 36.08 36.26 35.88 36.25 296,535 +0.10(+0.27%)
May 11, 2023 37.05 37.05 36.03 36.15 665,642 -2.10(-5.49%)
May 10, 2023 39.21 39.27 37.86 38.25 418,696 -1.06(-2.71%)
May 09, 2023 39.10 39.46 38.88 39.32 231,999 -0.21(-0.54%)
May 08, 2023 39.65 39.72 39.31 39.53 332,229 +0.38(+0.97%)
May 05, 2023 38.40 39.19 38.20 39.15 292,683 +1.30(+3.43%)
May 04, 2023 38.02 38.19 37.66 37.85 313,779 -0.17(-0.44%)
May 03, 2023 38.21 38.26 37.89 38.02 311,564 -0.04(-0.10%)
May 02, 2023 38.24 38.24 37.73 38.06 267,795 -0.52(-1.34%)
May 01, 2023 39.11 39.29 38.54 38.58 318,134 +0.01(+0.03%)
Apr 28, 2023 38.29 38.64 38.19 38.57 197,599 -0.01(-0.03%)
Apr 27, 2023 38.13 38.63 37.97 38.58 227,642 +0.58(+1.52%)
Apr 26, 2023 38.30 38.62 37.89 38.00 398,586 +0.32(+0.86%)
Apr 25, 2023 38.10 38.14 37.52 37.68 532,332 -1.42(-3.62%)
Apr 24, 2023 39.01 39.11 38.75 39.09 767,596 -0.15(-0.37%)
Apr 21, 2023 39.65 39.82 38.84 39.24 1,117,139 -1.03(-2.55%)
Apr 20, 2023 40.61 40.90 40.05 40.27 771,528 -0.51(-1.25%)
Apr 19, 2023 41.06 41.07 40.74 40.77 650,744 -0.58(-1.39%)
Apr 18, 2023 41.03 41.45 40.74 41.35 420,855 +0.84(+2.07%)
Apr 17, 2023 40.62 40.64 40.05 40.51 4,855,618 -0.11(-0.26%)
Apr 14, 2023 40.98 41.23 40.30 40.62 443,902 -0.09(-0.22%)
Apr 13, 2023 39.95 40.85 39.91 40.71 524,223 +1.30(+3.30%)
Apr 12, 2023 39.41 39.61 39.14 39.41 498,893 +0.37(+0.95%)
Apr 11, 2023 38.48 39.19 38.39 39.04 551,825 +1.33(+3.52%)
Apr 10, 2023 37.62 37.77 37.36 37.71 190,436 -0.03(-0.08%)
Apr 06, 2023 37.58 37.89 37.33 37.74 230,762 +0.24(+0.65%)
Apr 05, 2023 37.56 37.65 37.09 37.49 471,585 -0.30(-0.80%)
Apr 04, 2023 38.16 38.25 37.54 37.79 288,957 -0.61(-1.58%)
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.