Skip to main content

GX Copper Miners ETF (NY: COPX )

42.37 +0.43 (+1.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.25 35.34 34.00 34.30 997,467 -1.36(-3.82%)
Feb 25, 2021 37.38 37.47 35.55 35.66 1,002,999 -1.62(-4.35%)
Feb 24, 2021 36.96 37.36 36.30 37.29 967,055 -0.27(-0.72%)
Feb 23, 2021 36.82 37.58 35.71 37.56 1,610,389 +0.14(+0.37%)
Feb 22, 2021 37.88 38.08 37.11 37.42 1,857,986 +0.93(+2.54%)
Feb 19, 2021 35.48 36.62 35.48 36.49 1,679,372 +2.02(+5.87%)
Feb 18, 2021 34.46 34.63 34.04 34.47 1,220,280 +0.32(+0.92%)
Feb 17, 2021 33.77 34.24 33.54 34.15 592,250 +0.54(+1.60%)
Feb 16, 2021 33.08 33.86 33.05 33.61 600,498 +1.93(+6.09%)
Feb 12, 2021 31.54 31.85 31.26 31.69 436,634 +0.00(+0.00%)
Feb 11, 2021 31.72 31.95 31.43 31.69 366,563 +0.09(+0.29%)
Feb 10, 2021 31.83 32.05 31.16 31.59 653,777 +0.58(+1.88%)
Feb 09, 2021 30.92 31.07 30.77 31.01 604,416 +0.36(+1.18%)
Feb 08, 2021 29.96 30.71 29.96 30.65 553,827 +1.00(+3.38%)
Feb 05, 2021 29.05 29.67 29.03 29.64 293,892 +0.64(+2.21%)
Feb 04, 2021 29.18 29.22 28.85 29.00 301,027 -0.13(-0.45%)
Feb 03, 2021 29.00 29.36 28.79 29.13 311,095 +0.24(+0.83%)
Feb 02, 2021 29.24 29.51 28.65 28.89 513,657 -0.33(-1.14%)
Feb 01, 2021 28.58 29.29 28.51 29.23 952,855 +1.68(+6.09%)
Jan 29, 2021 28.50 28.50 27.55 27.55 351,140 -0.98(-3.45%)
Jan 28, 2021 28.07 28.63 27.83 28.53 542,823 +0.93(+3.36%)
Jan 27, 2021 28.21 28.25 27.09 27.60 585,135 -1.42(-4.89%)
Jan 26, 2021 29.42 29.47 28.78 29.02 258,369 -0.47(-1.60%)
Jan 25, 2021 30.05 30.15 29.13 29.50 358,922 -0.56(-1.85%)
Jan 22, 2021 30.11 30.15 29.69 30.05 305,967 -0.60(-1.97%)
Jan 21, 2021 30.88 31.07 30.48 30.66 319,440 +0.05(+0.15%)
Jan 20, 2021 30.74 30.79 30.43 30.61 274,332 +0.53(+1.76%)
Jan 19, 2021 29.90 30.16 29.71 30.08 397,532 +0.38(+1.28%)
Jan 15, 2021 30.38 30.43 29.40 29.70 443,103 -0.91(-2.97%)
Jan 14, 2021 30.52 30.82 30.41 30.61 255,520 +0.26(+0.86%)
Jan 13, 2021 30.88 30.96 30.28 30.35 234,366 -0.48(-1.56%)
Jan 12, 2021 30.36 30.89 30.21 30.83 368,479 +0.58(+1.93%)
Jan 11, 2021 30.66 30.73 29.95 30.25 516,175 -1.20(-3.81%)
Jan 08, 2021 31.87 31.97 30.96 31.44 733,115 -0.46(-1.45%)
Jan 07, 2021 31.54 31.91 31.48 31.91 439,444 +1.21(+3.93%)
Jan 06, 2021 30.66 31.06 30.66 30.70 543,516 +0.54(+1.78%)
Jan 05, 2021 29.70 30.20 29.70 30.16 444,642 +0.66(+2.23%)
Jan 04, 2021 29.20 29.68 29.17 29.51 703,555 +1.34(+4.78%)
Dec 31, 2020 28.16 28.16 28.16 215,675 -0.10(-0.36%)
Dec 30, 2020 27.89 28.36 27.86 28.26 215,675 +0.56(+2.02%)
Dec 29, 2020 27.92 27.92 27.42 27.70 199,231 -0.09(-0.33%)
Dec 28, 2020 27.78 28.12 27.74 27.79 221,367 +0.33(+1.20%)
Dec 24, 2020 27.40 27.53 27.35 27.46 54,597 +0.11(+0.40%)
Dec 23, 2020 26.81 27.38 26.81 27.35 147,604 +0.81(+3.04%)
Dec 22, 2020 26.97 26.97 26.48 26.55 276,108 -0.71(-2.59%)
Dec 21, 2020 26.89 27.29 26.61 27.25 187,185 -0.06(-0.24%)
Dec 18, 2020 27.57 27.58 27.25 27.32 227,979 -0.12(-0.43%)
Dec 17, 2020 26.92 27.44 26.92 27.44 309,098 +0.81(+3.03%)
Dec 16, 2020 26.61 26.69 26.40 26.63 121,507 +0.16(+0.59%)
Dec 15, 2020 26.12 26.47 25.96 26.47 96,594 +0.52(+2.02%)
Dec 14, 2020 26.25 26.47 25.88 25.95 139,417 -0.11(-0.42%)
Dec 11, 2020 26.38 26.49 25.93 26.06 268,083 -0.50(-1.90%)
Dec 10, 2020 26.00 26.63 26.00 26.57 212,985 +0.50(+1.90%)
Dec 09, 2020 26.35 26.48 25.74 26.07 179,321 -0.09(-0.35%)
Dec 08, 2020 26.17 26.29 25.80 26.16 243,632 -0.12(-0.45%)
Dec 07, 2020 26.67 26.72 26.24 26.28 325,990 -0.45(-1.68%)
Dec 04, 2020 26.26 26.74 26.15 26.73 378,041 +0.80(+3.08%)
Dec 03, 2020 25.69 26.03 25.69 25.93 274,392 +0.43(+1.69%)
Dec 02, 2020 25.40 25.51 25.01 25.50 267,956 +0.27(+1.05%)
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.