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 (%)
Jun 30, 2021 34.57 34.92 34.47 34.73 378,784 +0.26(+0.76%)
Jun 29, 2021 34.56 34.78 33.91 34.47 468,375 -0.19(-0.54%)
Jun 28, 2021 35.04 35.06 34.52 34.65 561,237 -0.47(-1.35%)
Jun 25, 2021 35.10 35.34 35.07 35.13 535,920 +0.37(+1.07%)
Jun 24, 2021 34.64 34.89 34.35 34.75 553,280 +0.18(+0.51%)
Jun 23, 2021 34.45 34.89 34.44 34.58 812,912 +0.65(+1.92%)
Jun 22, 2021 33.62 34.02 33.13 33.93 835,299 +0.47(+1.39%)
Jun 21, 2021 32.70 33.50 32.65 33.46 900,188 +1.19(+3.69%)
Jun 18, 2021 32.45 32.72 32.17 32.27 1,266,293 -0.21(-0.66%)
Jun 17, 2021 33.74 33.79 32.07 32.48 3,854,443 -1.66(-4.85%)
Jun 16, 2021 34.47 34.65 33.94 34.14 946,859 -1.00(-2.83%)
Jun 15, 2021 35.90 35.90 35.32 35.14 1,431,103 -1.64(-4.45%)
Jun 14, 2021 37.15 37.23 36.63 36.77 556,811 -0.49(-1.32%)
Jun 11, 2021 37.32 37.79 37.23 37.27 265,811 +0.35(+0.96%)
Jun 10, 2021 37.01 37.18 36.73 36.91 436,442 -0.07(-0.20%)
Jun 09, 2021 37.18 37.22 36.89 36.99 348,566 -0.18(-0.48%)
Jun 08, 2021 37.29 37.36 36.83 37.17 582,373 -0.15(-0.40%)
Jun 07, 2021 38.08 38.11 37.05 37.31 798,312 -0.86(-2.24%)
Jun 04, 2021 38.02 38.30 37.71 38.17 553,669 +0.65(+1.74%)
Jun 03, 2021 37.91 38.07 37.31 37.52 1,569,125 -1.03(-2.68%)
Jun 02, 2021 39.08 39.23 38.44 38.55 823,542 -0.47(-1.22%)
Jun 01, 2021 39.05 39.33 38.90 39.03 1,308,024 +0.64(+1.67%)
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%)
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.