Skip to main content

GX Copper Miners ETF (NY: COPX )

46.20 -0.65 (-1.39%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 46.06 46.97 46.06 46.85 556,187 +0.58(+1.25%)
Oct 10, 2024 45.60 46.35 45.57 46.27 508,098 +0.67(+1.47%)
Oct 09, 2024 45.23 45.77 44.93 45.60 722,819 -0.14(-0.31%)
Oct 08, 2024 46.31 46.32 45.39 45.74 2,045,362 -2.17(-4.53%)
Oct 07, 2024 47.97 48.06 47.50 47.91 1,622,284 +0.15(+0.31%)
Oct 04, 2024 48.07 48.13 47.54 47.76 1,869,112 +1.05(+2.25%)
Oct 03, 2024 47.01 47.47 46.58 46.71 3,085,570 -1.86(-3.83%)
Oct 02, 2024 48.20 48.90 48.09 48.57 716,195 +0.48(+1.00%)
Oct 01, 2024 47.64 48.22 47.17 48.09 1,575,813 +0.82(+1.73%)
Sep 30, 2024 47.98 47.98 46.87 47.27 3,020,092 -0.79(-1.64%)
Sep 27, 2024 48.23 48.58 47.76 48.06 1,505,842 -0.34(-0.70%)
Sep 26, 2024 47.85 48.96 47.83 48.40 3,376,452 +2.43(+5.29%)
Sep 25, 2024 46.43 46.50 45.94 45.97 1,410,148 -0.83(-1.77%)
Sep 24, 2024 45.80 46.97 45.77 46.80 7,453,087 +3.11(+7.12%)
Sep 23, 2024 43.49 44.22 43.49 43.69 929,836 +0.29(+0.67%)
Sep 20, 2024 43.61 43.70 43.01 43.40 1,992,085 -0.27(-0.62%)
Sep 19, 2024 43.77 43.93 43.48 43.67 3,517,022 +1.51(+3.58%)
Sep 18, 2024 42.12 43.56 41.87 42.16 1,422,456 +0.22(+0.52%)
Sep 17, 2024 41.75 42.33 41.75 41.94 988,235 +0.14(+0.33%)
Sep 16, 2024 41.92 41.94 41.51 41.80 929,032 +0.45(+1.09%)
Sep 13, 2024 40.99 41.63 40.99 41.35 2,502,716 +0.45(+1.10%)
Sep 12, 2024 40.09 41.00 40.09 40.90 1,079,799 +1.18(+2.97%)
Sep 11, 2024 39.27 39.77 38.66 39.72 1,750,376 +0.75(+1.92%)
Sep 10, 2024 39.09 39.09 38.43 38.97 1,284,371 -0.17(-0.43%)
Sep 09, 2024 39.23 39.37 39.00 39.14 923,399 +0.56(+1.45%)
Sep 06, 2024 39.66 39.91 38.44 38.58 1,261,519 -1.25(-3.14%)
Sep 05, 2024 40.55 40.55 39.78 39.83 1,473,490 -0.22(-0.55%)
Sep 04, 2024 40.10 40.59 39.88 40.05 1,685,367 -0.03(-0.07%)
Sep 03, 2024 41.73 41.98 40.05 40.08 4,062,600 -3.26(-7.52%)
Aug 30, 2024 42.88 43.56 42.66 43.34 1,155,120 +0.57(+1.33%)
Aug 29, 2024 42.73 43.06 42.73 42.77 402,038 -0.02(-0.05%)
Aug 28, 2024 43.59 43.59 42.48 42.79 1,215,895 -1.54(-3.47%)
Aug 27, 2024 44.22 44.46 44.00 44.33 475,758 +0.16(+0.36%)
Aug 26, 2024 44.30 44.64 44.09 44.17 936,980 +0.20(+0.45%)
Aug 23, 2024 43.08 44.12 43.05 43.97 721,003 +1.37(+3.22%)
Aug 22, 2024 43.30 43.30 42.43 42.60 676,068 -0.90(-2.07%)
Aug 21, 2024 43.27 43.64 42.93 43.50 438,333 +0.87(+2.04%)
Aug 20, 2024 43.24 43.38 42.54 42.63 474,290 -0.40(-0.93%)
Aug 19, 2024 42.82 43.17 42.62 43.03 609,880 +0.73(+1.73%)
Aug 16, 2024 41.99 42.41 41.64 42.30 1,450,329 +0.26(+0.62%)
Aug 15, 2024 41.28 42.31 41.20 42.04 2,568,644 +1.50(+3.70%)
Aug 14, 2024 40.69 40.75 40.15 40.54 1,095,222 -0.16(-0.39%)
Aug 13, 2024 40.29 40.78 40.17 40.70 565,616 +0.04(+0.10%)
Aug 12, 2024 40.49 40.82 40.23 40.66 1,019,739 +0.62(+1.55%)
Aug 09, 2024 40.15 40.21 39.78 40.04 466,123 +0.30(+0.75%)
Aug 08, 2024 39.13 39.91 38.84 39.74 779,773 +1.03(+2.66%)
Aug 07, 2024 40.00 40.25 38.68 38.71 896,516 -0.99(-2.49%)
Aug 06, 2024 39.34 40.12 39.20 39.70 1,673,133 +0.08(+0.20%)
Aug 05, 2024 38.33 39.94 38.17 39.62 1,302,036 -1.56(-3.79%)
Aug 02, 2024 41.31 41.45 40.66 41.18 1,478,666 -0.52(-1.25%)
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.