Skip to main content

GX Copper Miners ETF (NY: COPX )

45.98 -0.23 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 46.52 46.54 45.82 45.98 900,670 -0.23(-0.50%)
Apr 18, 2024 46.43 46.57 45.70 46.21 1,007,420 +0.83(+1.83%)
Apr 17, 2024 45.61 46.28 45.19 45.38 2,477,125 +0.23(+0.51%)
Apr 16, 2024 44.50 45.29 44.24 45.15 1,573,143 -0.66(-1.44%)
Apr 15, 2024 46.65 46.83 45.46 45.81 2,592,569 +0.33(+0.73%)
Apr 12, 2024 47.19 47.25 45.34 45.48 1,078,329 -0.78(-1.69%)
Apr 11, 2024 46.53 46.53 45.50 46.26 1,263,148 -0.06(-0.13%)
Apr 10, 2024 46.08 46.80 45.19 46.32 807,242 -0.41(-0.88%)
Apr 09, 2024 46.20 46.81 46.12 46.73 1,647,842 +1.23(+2.70%)
Apr 08, 2024 45.53 45.58 44.66 45.50 1,601,047 +0.86(+1.93%)
Apr 05, 2024 44.22 44.70 43.88 44.64 2,848,448 +0.07(+0.16%)
Apr 04, 2024 45.26 45.59 44.35 44.57 2,458,594 +0.20(+0.45%)
Apr 03, 2024 43.65 44.59 43.55 44.37 1,137,192 +1.10(+2.54%)
Apr 02, 2024 42.97 43.32 42.74 43.27 1,623,394 +0.54(+1.26%)
Apr 01, 2024 42.83 42.95 42.38 42.73 904,014 +0.30(+0.71%)
Mar 28, 2024 41.48 42.58 41.45 42.43 1,278,259 +1.02(+2.46%)
Mar 27, 2024 40.56 41.46 40.50 41.41 663,968 +0.71(+1.74%)
Mar 26, 2024 41.10 41.28 40.69 40.70 818,278 -0.40(-0.97%)
Mar 25, 2024 41.36 41.74 41.07 41.10 731,121 -0.19(-0.46%)
Mar 22, 2024 41.32 41.54 41.13 41.29 606,197 -0.48(-1.15%)
Mar 21, 2024 42.03 42.13 41.41 41.77 2,444,753 -0.02(-0.05%)
Mar 20, 2024 40.60 41.95 40.46 41.79 798,948 +1.30(+3.21%)
Mar 19, 2024 40.50 40.84 40.23 40.49 1,619,072 -0.58(-1.41%)
Mar 18, 2024 41.85 41.96 41.04 41.07 671,618 -0.52(-1.25%)
Mar 15, 2024 41.26 41.85 41.01 41.59 5,233,524 +1.01(+2.49%)
Mar 14, 2024 40.85 40.95 40.17 40.58 4,652,584 +0.17(+0.42%)
Mar 13, 2024 38.99 40.73 38.90 40.41 8,191,867 +2.30(+6.04%)
Mar 12, 2024 38.30 38.40 37.77 38.11 390,245 -0.19(-0.50%)
Mar 11, 2024 37.85 38.33 37.78 38.30 602,189 +0.26(+0.68%)
Mar 08, 2024 38.38 38.47 37.87 38.04 397,546 +0.02(+0.05%)
Mar 07, 2024 38.15 38.75 37.88 38.02 5,484,243 +0.70(+1.88%)
Mar 06, 2024 37.11 37.59 36.77 37.32 1,681,832 +1.34(+3.72%)
Mar 05, 2024 36.56 36.73 35.75 35.98 1,049,971 -0.60(-1.64%)
Mar 04, 2024 36.49 36.64 36.33 36.58 353,026 +0.13(+0.36%)
Mar 01, 2024 36.04 36.60 35.85 36.45 268,650 +0.47(+1.31%)
Feb 29, 2024 35.78 36.16 35.73 35.98 426,751 +0.43(+1.21%)
Feb 28, 2024 35.94 35.94 35.49 35.55 215,436 -0.69(-1.90%)
Feb 27, 2024 36.04 36.32 36.00 36.24 298,350 +0.34(+0.95%)
Feb 26, 2024 35.83 35.98 35.66 35.90 597,670 -0.54(-1.48%)
Feb 23, 2024 36.27 36.51 36.10 36.44 143,694 +0.45(+1.25%)
Feb 22, 2024 36.35 36.38 35.91 35.99 502,309 +0.02(+0.06%)
Feb 21, 2024 35.85 36.10 35.72 35.97 311,211 +0.04(+0.11%)
Feb 20, 2024 36.26 36.45 35.93 35.93 421,309 -0.11(-0.31%)
Feb 16, 2024 35.47 36.27 35.39 36.04 362,445 +0.80(+2.27%)
Feb 15, 2024 34.96 35.31 34.95 35.24 227,046 +0.43(+1.24%)
Feb 14, 2024 34.28 34.88 34.28 34.81 432,578 +0.67(+1.96%)
Feb 13, 2024 34.83 34.83 33.90 34.14 433,098 -1.05(-2.98%)
Feb 12, 2024 34.61 35.34 34.61 35.19 195,894 +0.58(+1.68%)
Feb 09, 2024 34.78 34.78 34.46 34.61 1,919,977 -0.43(-1.23%)
Feb 08, 2024 35.02 35.35 35.00 35.04 1,447,446 -0.21(-0.60%)
Feb 07, 2024 35.66 35.66 35.11 35.25 478,175 -0.41(-1.15%)
Feb 06, 2024 35.24 35.68 35.24 35.66 590,552 +0.56(+1.60%)
Feb 05, 2024 35.19 35.19 34.63 35.10 358,565 -0.70(-1.96%)
Feb 02, 2024 36.09 36.16 35.63 35.80 831,061 -0.91(-2.48%)
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.