Skip to main content

GX Copper Miners ETF (NY: COPX )

42.43 +1.02 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.55 38.62 38.07 38.38 919,528 -0.12(-0.31%)
May 27, 2021 37.51 38.62 37.51 38.51 1,242,625 +1.38(+3.71%)
May 26, 2021 36.64 37.18 36.55 37.13 771,278 +0.49(+1.35%)
May 25, 2021 37.24 37.25 36.44 36.63 804,357 -0.56(-1.50%)
May 24, 2021 37.08 37.24 36.82 37.19 563,544 -0.02(-0.05%)
May 21, 2021 38.04 38.15 36.81 37.21 769,232 -0.47(-1.23%)
May 20, 2021 37.91 37.97 37.44 37.68 929,365 -0.20(-0.52%)
May 19, 2021 38.79 38.81 37.52 37.87 1,584,632 -2.03(-5.09%)
May 18, 2021 40.02 40.43 39.66 39.90 937,380 +0.38(+0.97%)
May 17, 2021 39.09 39.57 38.79 39.52 1,149,905 +0.44(+1.12%)
May 14, 2021 38.82 39.27 38.53 39.08 1,835,302 +0.08(+0.21%)
May 13, 2021 39.80 40.18 38.41 39.00 1,495,282 -1.18(-2.94%)
May 12, 2021 41.69 41.70 40.05 40.18 1,739,481 -1.70(-4.07%)
May 11, 2021 40.96 42.02 40.05 41.88 1,675,228 +0.00(+0.00%)
May 10, 2021 42.86 43.71 41.79 41.88 3,943,323 +0.62(+1.51%)
May 07, 2021 40.44 41.29 40.26 41.26 2,010,985 +1.42(+3.57%)
May 06, 2021 39.46 39.86 39.09 39.84 1,404,230 +0.70(+1.78%)
May 05, 2021 38.83 39.17 38.10 39.14 1,258,865 +1.43(+3.80%)
May 04, 2021 37.46 37.77 37.04 37.71 897,883 +0.47(+1.28%)
May 03, 2021 37.07 37.42 36.95 37.23 573,330 +0.50(+1.37%)
Apr 30, 2021 37.58 37.68 36.63 36.73 851,663 -1.03(-2.74%)
Apr 29, 2021 38.43 38.87 37.26 37.76 679,523 -0.07(-0.17%)
Apr 28, 2021 37.58 37.98 37.25 37.83 457,520 +0.12(+0.32%)
Apr 27, 2021 37.93 38.01 37.54 37.71 718,827 -0.09(-0.25%)
Apr 26, 2021 37.17 37.84 37.04 37.80 1,274,607 +1.29(+3.54%)
Apr 23, 2021 36.08 36.55 36.00 36.50 919,456 +0.86(+2.40%)
Apr 22, 2021 36.30 36.31 35.29 35.65 388,459 -0.62(-1.72%)
Apr 21, 2021 35.56 36.30 35.15 36.27 563,204 +0.59(+1.64%)
Apr 20, 2021 36.77 36.90 35.55 35.69 661,720 -1.12(-3.03%)
Apr 19, 2021 37.25 37.50 36.58 36.80 718,733 -0.19(-0.50%)
Apr 16, 2021 37.23 37.25 36.68 36.99 651,398 -0.05(-0.13%)
Apr 15, 2021 36.41 37.07 36.30 37.04 1,294,976 +1.37(+3.84%)
Apr 14, 2021 34.70 35.87 34.68 35.67 1,315,847 +1.42(+4.16%)
Apr 13, 2021 33.81 34.30 33.66 34.24 449,456 +0.66(+1.97%)
Apr 12, 2021 34.64 34.68 33.52 33.58 419,277 -1.30(-3.74%)
Apr 09, 2021 35.02 35.07 34.74 34.89 159,330 -0.36(-1.03%)
Apr 08, 2021 34.93 35.31 34.81 35.25 572,497 +0.51(+1.47%)
Apr 07, 2021 34.98 35.04 34.44 34.74 291,437 -0.36(-1.03%)
Apr 06, 2021 34.90 35.28 34.70 35.10 584,350 +0.24(+0.69%)
Apr 05, 2021 34.37 35.09 34.30 34.86 805,986 +0.97(+2.86%)
Apr 01, 2021 33.51 33.91 33.27 33.89 373,777 +0.79(+2.39%)
Mar 31, 2021 33.07 33.22 32.87 33.10 301,375 +0.20(+0.62%)
Mar 30, 2021 32.45 33.04 32.35 32.89 204,255 +0.25(+0.77%)
Mar 29, 2021 32.75 32.82 32.38 32.64 489,398 -0.16(-0.48%)
Mar 26, 2021 32.02 32.93 32.02 32.80 374,100 +1.41(+4.48%)
Mar 25, 2021 31.16 31.55 30.58 31.39 524,323 -0.21(-0.68%)
Mar 24, 2021 32.23 32.38 31.55 31.61 596,195 -0.51(-1.59%)
Mar 23, 2021 33.35 33.37 31.98 32.12 900,209 -1.81(-5.35%)
Mar 22, 2021 33.70 34.08 33.52 33.94 322,458 +0.23(+0.69%)
Mar 19, 2021 33.96 33.96 33.27 33.70 471,868 -0.51(-1.50%)
Mar 18, 2021 34.95 35.06 34.10 34.22 349,769 -0.74(-2.10%)
Mar 17, 2021 34.49 35.19 34.16 34.95 269,792 +0.39(+1.13%)
Mar 16, 2021 35.19 35.19 34.53 34.56 356,870 -0.72(-2.03%)
Mar 15, 2021 35.43 35.46 34.87 35.28 442,420 -0.16(-0.45%)
Mar 12, 2021 35.15 35.43 34.75 35.43 344,554 -0.26(-0.73%)
Mar 11, 2021 34.77 35.82 34.62 35.69 989,155 +1.81(+5.36%)
Mar 10, 2021 33.87 34.08 33.50 33.88 786,536 +0.08(+0.25%)
Mar 09, 2021 33.86 34.15 33.30 33.80 622,975 +0.09(+0.28%)
Mar 08, 2021 33.81 34.09 33.13 33.70 775,754 -0.17(-0.49%)
Mar 05, 2021 33.44 33.95 32.64 33.87 624,001 +0.96(+2.91%)
Mar 04, 2021 34.82 34.82 32.50 32.91 1,651,513 -2.47(-6.97%)
Mar 03, 2021 35.33 35.83 35.05 35.38 971,686 +0.12(+0.34%)
Mar 02, 2021 34.98 35.46 34.64 35.26 996,349 -0.02(-0.05%)
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.