GX Copper Miners ETF (NY: COPX )

48.66 +0.90 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 48.22 48.76 48.22 48.66 1,123,070 +0.90(+1.88%)
May 23, 2024 48.98 48.98 47.51 47.76 1,478,522 -0.51(-1.06%)
May 22, 2024 50.20 50.20 48.19 48.27 3,362,355 -3.44(-6.65%)
May 21, 2024 52.52 52.54 51.44 51.71 2,341,659 -1.01(-1.92%)
May 20, 2024 52.10 52.90 51.61 52.72 2,713,221 +1.05(+2.03%)
May 17, 2024 50.01 51.67 50.00 51.67 3,888,979 +2.31(+4.68%)
May 16, 2024 49.55 49.63 49.14 49.36 1,221,851 -0.32(-0.64%)
May 15, 2024 50.51 50.52 48.73 49.68 3,258,074 -0.03(-0.06%)
May 14, 2024 48.80 50.08 48.71 49.71 2,440,358 +1.42(+2.94%)
May 13, 2024 48.48 48.59 48.06 48.29 972,006 +0.31(+0.65%)
May 10, 2024 48.31 48.73 47.94 47.98 2,228,678 +0.07(+0.15%)
May 09, 2024 47.16 47.98 47.01 47.91 1,056,660 +1.11(+2.37%)
May 08, 2024 46.75 47.01 46.34 46.80 811,629 -0.61(-1.29%)
May 07, 2024 47.45 47.53 47.01 47.41 1,358,665 +0.06(+0.13%)
May 06, 2024 47.00 47.40 47.00 47.35 623,314 +0.71(+1.52%)
May 03, 2024 46.34 46.72 45.99 46.64 664,279 +0.94(+2.06%)
May 02, 2024 45.77 46.10 45.03 45.70 729,348 +0.13(+0.29%)
May 01, 2024 45.18 46.37 45.17 45.57 818,277 -0.20(-0.44%)
Apr 30, 2024 46.78 46.83 45.76 45.77 2,168,325 -2.25(-4.69%)
Apr 29, 2024 47.92 48.06 47.08 48.02 1,222,482 +0.50(+1.05%)
Apr 26, 2024 46.66 47.55 46.50 47.52 1,768,267 +1.54(+3.35%)
Apr 25, 2024 44.78 46.14 44.61 45.98 1,331,046 +1.38(+3.09%)
Apr 24, 2024 44.90 44.95 44.31 44.60 853,346 +0.20(+0.45%)
Apr 23, 2024 44.56 44.87 44.05 44.40 1,624,574 -0.83(-1.84%)
Apr 22, 2024 45.52 45.52 44.57 45.23 1,136,470 -0.75(-1.63%)
Apr 19, 2024 46.52 46.54 45.82 45.98 900,677 -0.23(-0.50%)
Apr 18, 2024 46.43 46.57 45.70 46.21 1,007,420 +0.83(+1.83%)
Apr 17, 2024 45.61 46.28 45.19 45.38 2,477,125 +0.23(+0.51%)
Apr 16, 2024 44.50 45.29 44.24 45.15 1,573,143 -0.66(-1.44%)
Apr 15, 2024 46.65 46.83 45.46 45.81 2,592,569 +0.33(+0.73%)
Apr 12, 2024 47.19 47.25 45.34 45.48 1,078,329 -0.78(-1.69%)
Apr 11, 2024 46.53 46.53 45.50 46.26 1,263,148 -0.06(-0.13%)
Apr 10, 2024 46.08 46.80 45.19 46.32 807,242 -0.41(-0.88%)
Apr 09, 2024 46.20 46.81 46.12 46.73 1,647,842 +1.23(+2.70%)
Apr 08, 2024 45.53 45.58 44.66 45.50 1,601,047 +0.86(+1.93%)
Apr 05, 2024 44.22 44.70 43.88 44.64 2,848,448 +0.07(+0.16%)
Apr 04, 2024 45.26 45.59 44.35 44.57 2,458,594 +0.20(+0.45%)
Apr 03, 2024 43.65 44.59 43.55 44.37 1,137,192 +1.10(+2.54%)
Apr 02, 2024 42.97 43.32 42.74 43.27 1,623,394 +0.54(+1.26%)
Apr 01, 2024 42.83 42.95 42.38 42.73 904,014 +0.30(+0.71%)
Mar 28, 2024 41.48 42.58 41.45 42.43 1,278,259 +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%)
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.