Skip to main content

GX Copper Miners ETF (NY: COPX )

42.16 +0.22 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.54 32.15 31.44 31.86 1,017,708 +0.64(+2.06%)
Sep 29, 2021 31.68 31.81 31.21 31.22 165,057 -0.61(-1.90%)
Sep 28, 2021 32.32 32.50 31.68 31.82 275,509 -0.53(-1.64%)
Sep 27, 2021 32.06 32.46 31.91 32.35 221,936 +0.19(+0.58%)
Sep 24, 2021 32.13 32.45 31.96 32.17 323,206 -0.34(-1.06%)
Sep 23, 2021 32.16 32.61 32.16 32.51 269,716 +0.54(+1.69%)
Sep 22, 2021 31.93 32.48 31.93 31.97 1,169,898 +0.77(+2.48%)
Sep 21, 2021 31.57 31.58 30.84 31.20 291,279 +0.04(+0.12%)
Sep 20, 2021 31.25 31.59 30.67 31.16 1,062,818 -1.57(-4.78%)
Sep 17, 2021 33.66 33.80 32.49 32.73 493,252 -1.08(-3.20%)
Sep 16, 2021 34.24 34.37 33.48 33.81 514,840 -1.46(-4.15%)
Sep 15, 2021 34.56 35.31 34.56 35.27 284,348 +0.72(+2.08%)
Sep 14, 2021 34.90 34.92 34.24 34.55 222,659 -0.46(-1.30%)
Sep 13, 2021 35.19 35.31 34.74 35.01 237,725 +0.34(+0.99%)
Sep 10, 2021 34.70 35.29 34.62 34.66 701,545 +0.64(+1.89%)
Sep 09, 2021 34.00 34.21 33.60 34.02 323,877 +0.32(+0.94%)
Sep 08, 2021 34.53 34.53 33.56 33.70 553,658 -1.12(-3.21%)
Sep 07, 2021 34.99 35.22 34.57 34.82 254,808 -0.33(-0.93%)
Sep 03, 2021 34.76 35.28 34.76 35.15 250,555 +0.57(+1.64%)
Sep 02, 2021 34.15 34.82 34.08 34.58 217,962 +0.41(+1.20%)
Sep 01, 2021 33.95 34.33 33.72 34.17 687,296 -0.22(-0.65%)
Aug 31, 2021 34.44 34.56 34.08 34.39 229,793 -0.03(-0.08%)
Aug 30, 2021 34.58 34.82 34.20 34.42 548,076 +0.26(+0.76%)
Aug 27, 2021 33.05 34.24 32.96 34.16 320,652 +1.37(+4.18%)
Aug 26, 2021 33.02 33.16 32.65 32.79 143,214 -0.34(-1.04%)
Aug 25, 2021 33.20 33.24 32.94 33.14 201,329 +0.15(+0.45%)
Aug 24, 2021 32.69 33.11 32.64 32.99 352,061 +0.77(+2.40%)
Aug 23, 2021 31.63 32.32 31.52 32.21 472,050 +1.27(+4.09%)
Aug 20, 2021 30.78 30.96 30.63 30.95 498,297 -0.01(-0.03%)
Aug 19, 2021 31.48 31.52 30.84 30.96 807,323 -1.59(-4.89%)
Aug 18, 2021 33.02 33.04 32.52 32.55 281,005 -0.65(-1.96%)
Aug 17, 2021 34.17 34.17 32.95 33.20 856,496 -1.54(-4.42%)
Aug 16, 2021 35.22 35.22 34.38 34.74 684,858 -1.01(-2.81%)
Aug 13, 2021 35.57 35.90 35.48 35.74 244,414 +0.48(+1.37%)
Aug 12, 2021 35.47 35.47 34.79 35.26 247,853 -0.33(-0.92%)
Aug 11, 2021 35.13 35.60 35.02 35.59 366,869 +0.65(+1.87%)
Aug 10, 2021 34.36 34.98 34.15 34.93 425,183 +0.60(+1.74%)
Aug 09, 2021 34.47 34.50 34.11 34.34 430,952 -0.34(-0.99%)
Aug 06, 2021 34.79 35.08 34.58 34.68 290,549 +0.03(+0.08%)
Aug 05, 2021 34.69 35.03 34.51 34.65 265,080 -0.07(-0.19%)
Aug 04, 2021 35.20 35.20 34.68 34.72 576,613 -0.53(-1.51%)
Aug 03, 2021 35.17 35.33 34.57 35.25 539,652 -0.07(-0.21%)
Aug 02, 2021 36.02 36.14 35.27 35.33 531,142 +0.07(+0.18%)
Jul 30, 2021 35.70 35.95 35.13 35.26 558,279 -0.57(-1.59%)
Jul 29, 2021 35.36 36.15 35.22 35.83 1,099,555 +1.02(+2.92%)
Jul 28, 2021 34.38 34.88 34.17 34.81 477,847 +0.35(+1.03%)
Jul 27, 2021 34.34 34.51 34.00 34.46 837,138 -0.07(-0.22%)
Jul 26, 2021 33.91 34.74 33.78 34.53 579,654 +0.93(+2.77%)
Jul 23, 2021 33.54 33.62 33.15 33.60 263,504 +0.31(+0.92%)
Jul 22, 2021 33.33 33.43 33.01 33.29 361,899 +0.21(+0.65%)
Jul 21, 2021 32.17 33.11 32.11 33.08 496,117 +1.32(+4.17%)
Jul 20, 2021 31.44 32.00 31.07 31.76 655,043 +0.35(+1.13%)
Jul 19, 2021 31.79 31.82 31.13 31.40 2,922,829 -1.39(-4.23%)
Jul 16, 2021 34.05 34.05 32.73 32.79 471,696 -1.39(-4.06%)
Jul 15, 2021 34.10 34.65 33.80 34.18 532,977 +0.16(+0.47%)
Jul 14, 2021 34.63 34.84 33.79 34.02 418,138 -0.49(-1.43%)
Jul 13, 2021 34.79 35.13 34.30 34.51 466,433 -0.51(-1.46%)
Jul 12, 2021 34.75 35.11 34.39 35.03 550,005 +0.00(+0.00%)
Jul 09, 2021 34.67 35.10 34.36 35.03 724,929 +1.32(+3.92%)
Jul 08, 2021 33.43 33.76 33.00 33.70 529,794 -0.76(-2.22%)
Jul 07, 2021 34.38 34.79 33.97 34.47 559,291 +0.72(+2.13%)
Jul 06, 2021 34.89 34.89 33.42 33.75 885,982 -0.91(-2.63%)
Jul 02, 2021 34.61 34.72 34.08 34.66 452,632 +0.21(+0.62%)
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.