Skip to main content

GX Copper Miners ETF (NY: COPX )

45.07 -0.57 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.40 20.56 20.26 20.27 80,123 -0.22(-1.06%)
Feb 27, 2017 20.62 20.67 20.42 20.49 73,682 -0.29(-1.41%)
Feb 24, 2017 20.64 20.86 20.35 20.78 142,179 -0.26(-1.23%)
Feb 23, 2017 21.43 21.76 21.01 21.04 101,549 -0.50(-2.33%)
Feb 22, 2017 21.80 21.80 21.45 21.55 106,579 -0.40(-1.81%)
Feb 21, 2017 21.49 21.94 21.49 21.94 100,679 +0.55(+2.58%)
Feb 17, 2017 21.39 21.39 21.39 0 -0.53(-2.41%)
Feb 16, 2017 22.35 22.35 21.81 21.92 121,863 -0.35(-1.55%)
Feb 15, 2017 22.36 22.54 22.22 22.26 146,041 -0.42(-1.83%)
Feb 14, 2017 22.74 22.78 22.34 22.68 125,507 -0.03(-0.11%)
Feb 13, 2017 22.70 22.89 22.66 22.70 148,518 +0.43(+1.94%)
Feb 10, 2017 21.62 22.30 21.62 22.27 105,661 +0.86(+4.04%)
Feb 09, 2017 21.60 21.62 21.23 21.41 46,805 -0.03(-0.16%)
Feb 08, 2017 21.26 21.55 21.26 21.44 45,300 +0.21(+0.98%)
Feb 07, 2017 21.18 21.37 21.18 21.23 28,005 +0.08(+0.37%)
Feb 06, 2017 21.21 21.21 21.00 21.16 30,289 -0.02(-0.08%)
Feb 03, 2017 21.16 21.51 21.15 21.17 55,459 -0.48(-2.20%)
Feb 02, 2017 21.74 21.94 21.62 21.65 46,368 -0.10(-0.44%)
Feb 01, 2017 21.54 21.75 21.41 21.74 67,069 +0.39(+1.82%)
Jan 31, 2017 21.09 21.36 20.50 21.36 69,320 +0.47(+2.24%)
Jan 30, 2017 20.97 21.18 20.82 20.89 38,359 -0.26(-1.23%)
Jan 27, 2017 21.02 21.33 21.02 21.15 28,192 +0.06(+0.29%)
Jan 26, 2017 21.56 21.61 20.96 21.09 53,832 -0.52(-2.40%)
Jan 25, 2017 21.26 21.61 21.15 21.61 185,738 +0.55(+2.63%)
Jan 24, 2017 20.50 21.07 20.30 21.05 165,485 +0.96(+4.76%)
Jan 23, 2017 19.94 20.14 19.94 20.10 37,951 +0.37(+1.86%)
Jan 20, 2017 19.63 19.76 19.57 19.73 12,189 +0.03(+0.13%)
Jan 19, 2017 19.50 19.70 19.50 19.70 31,848 +0.15(+0.75%)
Jan 18, 2017 19.83 19.83 19.50 19.56 35,950 -0.08(-0.40%)
Jan 17, 2017 20.00 20.14 19.52 19.63 96,473 -0.45(-2.24%)
Jan 13, 2017 20.08 20.08 20.08 0 +0.18(+0.91%)
Jan 12, 2017 19.89 20.07 19.85 19.90 67,436 +0.23(+1.19%)
Jan 11, 2017 19.27 19.73 19.27 19.67 45,439 +0.42(+2.16%)
Jan 10, 2017 18.81 19.29 18.81 19.25 53,750 +0.71(+3.82%)
Jan 09, 2017 18.32 18.63 18.10 18.54 20,190 +0.06(+0.30%)
Jan 06, 2017 18.72 18.75 18.48 18.49 19,978 -0.32(-1.72%)
Jan 05, 2017 18.47 18.84 18.41 18.81 26,108 +0.45(+2.45%)
Jan 04, 2017 18.03 18.36 17.97 18.36 49,045 +0.52(+2.92%)
Jan 03, 2017 17.46 17.86 17.32 17.84 46,481 +0.54(+3.13%)
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 17.64 17.64 17.35 17.45 9,705 +0.01(+0.05%)
Dec 27, 2016 17.25 17.44 17.25 17.44 19,040 +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 15,962 -0.36(-2.03%)
Dec 21, 2016 18.02 18.43 17.73 17.78 63,343 +0.02(+0.10%)
Dec 20, 2016 17.37 17.97 17.37 17.76 54,578 +0.34(+1.92%)
Dec 19, 2016 17.65 17.86 17.34 17.43 82,952 -0.56(-3.11%)
Dec 16, 2016 18.35 18.36 17.95 17.99 53,567 -0.44(-2.38%)
Dec 15, 2016 18.49 18.55 18.20 18.43 54,007 -0.48(-2.55%)
Dec 14, 2016 19.14 19.30 18.68 18.91 35,189 -0.30(-1.57%)
Dec 13, 2016 19.71 19.71 18.99 19.21 140,112 -0.57(-2.87%)
Dec 12, 2016 19.78 20.10 19.61 19.78 69,732 +0.08(+0.39%)
Dec 09, 2016 19.95 20.08 19.64 19.70 159,458 -0.11(-0.55%)
Dec 08, 2016 19.72 19.86 19.57 19.81 102,159 +0.21(+1.08%)
Dec 07, 2016 19.51 19.65 19.29 19.60 56,361 +0.39(+2.01%)
Dec 06, 2016 19.35 19.35 19.10 19.21 239,956 -0.03(-0.13%)
Dec 05, 2016 18.87 19.30 18.87 19.23 67,062 +0.67(+3.61%)
Dec 02, 2016 18.38 18.64 18.24 18.56 54,617 +0.18(+0.98%)
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.