Skip to main content

GX Copper Miners ETF (NY: COPX )

42.43 +1.02 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.48 42.58 41.45 42.43 1,277,779 +1.02(+2.46%)
Mar 27, 2024 40.56 41.46 40.50 41.41 663,968 +0.71(+1.74%)
Mar 26, 2024 41.10 41.28 40.69 40.70 818,278 -0.40(-0.97%)
Mar 25, 2024 41.36 41.74 41.07 41.10 731,121 -0.19(-0.46%)
Mar 22, 2024 41.32 41.54 41.13 41.29 606,197 -0.48(-1.15%)
Mar 21, 2024 42.03 42.13 41.41 41.77 2,444,753 -0.02(-0.05%)
Mar 20, 2024 40.60 41.95 40.46 41.79 798,948 +1.30(+3.21%)
Mar 19, 2024 40.50 40.84 40.23 40.49 1,619,072 -0.58(-1.41%)
Mar 18, 2024 41.85 41.96 41.04 41.07 671,618 -0.52(-1.25%)
Mar 15, 2024 41.26 41.85 41.01 41.59 5,233,524 +1.01(+2.49%)
Mar 14, 2024 40.85 40.95 40.17 40.58 4,652,584 +0.17(+0.42%)
Mar 13, 2024 38.99 40.73 38.90 40.41 8,191,867 +2.30(+6.04%)
Mar 12, 2024 38.30 38.40 37.77 38.11 390,245 -0.19(-0.50%)
Mar 11, 2024 37.85 38.33 37.78 38.30 602,189 +0.26(+0.68%)
Mar 08, 2024 38.38 38.47 37.87 38.04 397,546 +0.02(+0.05%)
Mar 07, 2024 38.15 38.75 37.88 38.02 5,484,243 +0.70(+1.88%)
Mar 06, 2024 37.11 37.59 36.77 37.32 1,681,832 +1.34(+3.72%)
Mar 05, 2024 36.56 36.73 35.75 35.98 1,049,971 -0.60(-1.64%)
Mar 04, 2024 36.49 36.64 36.33 36.58 353,026 +0.13(+0.36%)
Mar 01, 2024 36.04 36.60 35.85 36.45 268,650 +0.47(+1.31%)
Feb 29, 2024 35.78 36.16 35.73 35.98 426,751 +0.43(+1.21%)
Feb 28, 2024 35.94 35.94 35.49 35.55 215,436 -0.69(-1.90%)
Feb 27, 2024 36.04 36.32 36.00 36.24 298,350 +0.34(+0.95%)
Feb 26, 2024 35.83 35.98 35.66 35.90 597,670 -0.54(-1.48%)
Feb 23, 2024 36.27 36.51 36.10 36.44 143,694 +0.45(+1.25%)
Feb 22, 2024 36.35 36.38 35.91 35.99 502,309 +0.02(+0.06%)
Feb 21, 2024 35.85 36.10 35.72 35.97 311,211 +0.04(+0.11%)
Feb 20, 2024 36.26 36.45 35.93 35.93 421,309 -0.11(-0.31%)
Feb 16, 2024 35.47 36.27 35.39 36.04 362,445 +0.80(+2.27%)
Feb 15, 2024 34.96 35.31 34.95 35.24 227,046 +0.43(+1.24%)
Feb 14, 2024 34.28 34.88 34.28 34.81 432,578 +0.67(+1.96%)
Feb 13, 2024 34.83 34.83 33.90 34.14 433,098 -1.05(-2.98%)
Feb 12, 2024 34.61 35.34 34.61 35.19 195,894 +0.58(+1.68%)
Feb 09, 2024 34.78 34.78 34.46 34.61 1,919,977 -0.43(-1.23%)
Feb 08, 2024 35.02 35.35 35.00 35.04 1,447,446 -0.21(-0.60%)
Feb 07, 2024 35.66 35.66 35.11 35.25 478,175 -0.41(-1.15%)
Feb 06, 2024 35.24 35.68 35.24 35.66 590,552 +0.56(+1.60%)
Feb 05, 2024 35.19 35.19 34.63 35.10 358,565 -0.70(-1.96%)
Feb 02, 2024 36.09 36.16 35.63 35.80 831,061 -0.91(-2.48%)
Feb 01, 2024 36.47 36.82 36.33 36.71 337,524 +0.52(+1.44%)
Jan 31, 2024 36.65 37.12 36.15 36.19 337,684 -0.53(-1.44%)
Jan 30, 2024 36.28 36.76 36.26 36.72 679,711 -0.08(-0.22%)
Jan 29, 2024 36.40 36.90 36.15 36.80 587,082 +0.31(+0.85%)
Jan 26, 2024 36.60 36.98 36.27 36.49 761,579 -0.19(-0.52%)
Jan 25, 2024 36.59 36.97 36.36 36.68 306,632 +0.33(+0.91%)
Jan 24, 2024 36.58 36.75 36.26 36.35 818,330 +1.09(+3.09%)
Jan 23, 2024 34.85 35.38 34.82 35.26 295,638 +0.79(+2.29%)
Jan 22, 2024 34.78 34.86 34.40 34.47 306,352 -0.82(-2.32%)
Jan 19, 2024 34.63 35.32 34.49 35.29 189,035 +0.39(+1.12%)
Jan 18, 2024 34.77 34.93 34.61 34.90 151,190 +0.01(+0.03%)
Jan 17, 2024 35.10 35.15 34.66 34.89 191,138 -0.85(-2.38%)
Jan 16, 2024 36.42 36.42 35.61 35.74 257,037 -1.12(-3.04%)
Jan 12, 2024 36.97 37.28 36.77 36.86 1,745,745 +0.30(+0.82%)
Jan 11, 2024 36.68 36.68 36.15 36.56 1,958,934 +0.07(+0.19%)
Jan 10, 2024 36.56 36.66 36.35 36.49 235,287 +0.04(+0.11%)
Jan 09, 2024 36.61 36.67 36.36 36.45 125,662 -0.68(-1.83%)
Jan 08, 2024 36.75 37.19 36.45 37.13 168,169 +0.25(+0.68%)
Jan 05, 2024 36.90 37.44 36.66 36.88 160,226 +0.00(+0.00%)
Jan 04, 2024 36.73 37.04 36.56 36.88 232,931 -0.08(-0.22%)
Jan 03, 2024 36.67 37.11 36.22 36.96 365,387 -0.25(-0.67%)
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.