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 30, 2016 17.30 17.30 17.30 0 -0.12(-0.70%)
Dec 29, 2016 17.41 17.55 17.39 17.42 19,587 -0.03(-0.14%)
Dec 28, 2016 17.65 17.65 17.35 17.45 9,705 +0.01(+0.04%)
Dec 27, 2016 17.25 17.44 17.25 17.44 19,039 +0.06(+0.35%)
Dec 23, 2016 17.38 17.38 17.38 0 -0.04(-0.25%)
Dec 22, 2016 17.61 17.61 17.40 17.42 15,961 -0.36(-2.03%)
Dec 21, 2016 18.02 18.43 17.73 17.78 63,341 +0.02(+0.10%)
Dec 20, 2016 17.37 17.97 17.37 17.77 54,575 +0.34(+1.92%)
Dec 19, 2016 17.65 17.86 17.34 17.43 82,949 -0.56(-3.11%)
Dec 16, 2016 18.35 18.36 17.95 17.99 53,565 -0.44(-2.38%)
Dec 15, 2016 18.49 18.55 18.20 18.43 54,004 -0.48(-2.55%)
Dec 14, 2016 19.14 19.30 18.69 18.91 35,188 -0.30(-1.57%)
Dec 13, 2016 19.71 19.71 18.99 19.21 140,107 -0.57(-2.87%)
Dec 12, 2016 19.78 20.10 19.61 19.78 69,729 +0.08(+0.39%)
Dec 09, 2016 19.95 20.08 19.64 19.70 159,451 -0.11(-0.55%)
Dec 08, 2016 19.72 19.86 19.57 19.81 102,155 +0.21(+1.08%)
Dec 07, 2016 19.51 19.65 19.29 19.60 56,358 +0.39(+2.01%)
Dec 06, 2016 19.35 19.35 19.10 19.21 239,946 -0.03(-0.13%)
Dec 05, 2016 18.87 19.30 18.87 19.24 67,060 +0.67(+3.61%)
Dec 02, 2016 18.38 18.64 18.24 18.56 54,615 +0.18(+0.98%)
Dec 01, 2016 18.24 18.62 18.24 18.38 38,687 +0.11(+0.59%)
Nov 30, 2016 18.23 18.40 18.15 18.28 35,501 +0.02(+0.12%)
Nov 29, 2016 18.57 18.57 18.23 18.26 96,010 -0.62(-3.28%)
Nov 28, 2016 19.08 19.08 18.78 18.87 89,508 +0.09(+0.46%)
Nov 25, 2016 18.85 19.06 18.71 18.79 77,584 +0.21(+1.11%)
Nov 23, 2016 18.58 18.58 18.58 0 +0.38(+2.06%)
Nov 22, 2016 17.64 18.22 17.64 18.21 200,195 +0.81(+4.67%)
Nov 21, 2016 17.14 17.42 17.14 17.40 52,712 +0.44(+2.59%)
Nov 18, 2016 17.27 17.45 16.82 16.96 38,227 -0.28(-1.60%)
Nov 17, 2016 17.53 17.53 17.11 17.23 70,636 +0.04(+0.25%)
Nov 16, 2016 17.20 17.27 16.73 17.19 52,688 -0.17(-0.99%)
Nov 15, 2016 17.17 17.36 16.66 17.36 62,272 -0.14(-0.80%)
Nov 14, 2016 17.77 17.77 17.37 17.50 78,876 -0.02(-0.09%)
Nov 11, 2016 18.18 18.31 17.21 17.52 226,574 -0.37(-2.07%)
Nov 10, 2016 17.86 18.05 17.69 17.89 156,470 +0.98(+5.80%)
Nov 09, 2016 16.80 17.08 16.60 16.91 187,591 +0.61(+3.75%)
Nov 08, 2016 15.90 16.43 15.80 16.29 55,362 +0.58(+3.67%)
Nov 07, 2016 15.39 15.72 15.30 15.72 70,500 +0.74(+4.93%)
Nov 04, 2016 14.94 15.09 14.94 14.98 13,404 -0.07(-0.46%)
Nov 03, 2016 14.97 15.05 14.97 15.05 610 +0.16(+1.10%)
Nov 02, 2016 15.04 15.05 14.84 14.88 7,960 -0.16(-1.09%)
Nov 01, 2016 15.00 15.44 14.95 15.05 11,755 -0.03(-0.23%)
Oct 31, 2016 14.95 15.08 14.90 15.08 8,598 +0.24(+1.62%)
Oct 28, 2016 14.72 14.95 14.72 14.84 13,868 +0.05(+0.35%)
Oct 27, 2016 14.88 14.99 14.76 14.79 11,809 +0.02(+0.15%)
Oct 26, 2016 14.71 14.91 14.57 14.77 13,276 -0.08(-0.55%)
Oct 25, 2016 14.71 15.04 14.71 14.85 18,424 +0.38(+2.63%)
Oct 24, 2016 14.64 14.68 14.46 14.47 4,909 -0.13(-0.90%)
Oct 21, 2016 14.51 14.64 14.51 14.60 8,638 +0.09(+0.59%)
Oct 20, 2016 14.01 14.51 14.01 14.51 14,985 -0.00(-0.00%)
Oct 19, 2016 14.53 14.64 14.44 14.51 12,337 -0.07(-0.49%)
Oct 18, 2016 14.27 14.59 14.27 14.59 9,800 +0.41(+2.87%)
Oct 17, 2016 14.04 14.18 14.04 14.18 1,504 +0.08(+0.55%)
Oct 14, 2016 14.10 14.15 14.10 14.10 1,436 -0.03(-0.18%)
Oct 13, 2016 14.08 14.17 13.95 14.13 5,400 -0.12(-0.86%)
Oct 12, 2016 14.20 14.31 14.20 14.25 2,605 +0.20(+1.43%)
Oct 11, 2016 14.30 14.30 14.05 14.05 3,609 -0.26(-1.80%)
Oct 10, 2016 14.18 14.51 14.18 14.31 3,106 +0.13(+0.90%)
Oct 07, 2016 14.48 14.48 14.08 14.18 3,650 +0.16(+1.11%)
Oct 06, 2016 14.27 14.27 14.02 14.02 7,216 -0.25(-1.75%)
Oct 05, 2016 14.14 14.33 14.14 14.27 4,419 +0.28(+2.02%)
Oct 04, 2016 14.38 14.38 13.90 13.99 3,389 -0.39(-2.74%)
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.