Skip to main content

GX Copper Miners ETF (NY: COPX )

45.11 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.41 19.57 19.12 19.40 25,039 -0.32(-1.62%)
Mar 30, 2017 19.63 19.81 19.49 19.72 36,129 +0.22(+1.11%)
Mar 29, 2017 19.18 19.57 19.18 19.50 60,518 +0.23(+1.21%)
Mar 28, 2017 19.12 19.43 19.12 19.27 17,374 +0.19(+1.00%)
Mar 27, 2017 18.99 19.08 18.55 19.08 41,030 -0.34(-1.74%)
Mar 24, 2017 19.50 19.62 19.34 19.42 55,438 -0.16(-0.84%)
Mar 23, 2017 19.54 19.75 19.45 19.58 91,770 -0.08(-0.40%)
Mar 22, 2017 19.49 19.70 19.28 19.66 63,311 +0.13(+0.66%)
Mar 21, 2017 20.27 20.35 19.49 19.53 52,399 -0.73(-3.61%)
Mar 20, 2017 20.29 20.36 20.17 20.26 34,340 -0.12(-0.57%)
Mar 17, 2017 20.40 20.62 20.29 20.38 69,512 +0.03(+0.17%)
Mar 16, 2017 20.35 20.55 20.21 20.34 58,822 +0.49(+2.48%)
Mar 15, 2017 19.25 19.89 19.18 19.85 62,732 +0.91(+4.79%)
Mar 14, 2017 19.19 19.27 18.88 18.94 70,204 -0.33(-1.71%)
Mar 13, 2017 19.03 19.39 19.02 19.27 73,483 +0.50(+2.67%)
Mar 10, 2017 18.64 18.90 18.63 18.77 84,858 +0.25(+1.35%)
Mar 09, 2017 18.88 18.93 18.51 18.52 294,297 -0.66(-3.43%)
Mar 08, 2017 19.48 19.55 19.14 19.18 62,324 -0.39(-1.99%)
Mar 07, 2017 20.04 20.04 19.46 19.57 113,711 -0.51(-2.54%)
Mar 06, 2017 20.48 20.48 19.95 20.08 141,654 -0.60(-2.89%)
Mar 03, 2017 20.48 20.68 20.35 20.67 57,046 +0.16(+0.76%)
Mar 02, 2017 21.09 21.09 20.50 20.52 83,801 -0.64(-3.03%)
Mar 01, 2017 20.59 21.22 20.59 21.16 160,926 +0.88(+4.35%)
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%)
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.