Skip to main content

GX Copper Miners ETF (NY: COPX )

44.23 +0.54 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 44.19 44.73 44.18 44.23 658,639 +0.54(+1.24%)
Oct 31, 2024 44.13 44.27 43.27 43.69 1,453,068 -0.80(-1.80%)
Oct 30, 2024 44.50 44.69 44.10 44.49 730,515 -0.54(-1.20%)
Oct 29, 2024 45.34 45.36 44.94 45.03 919,060 -0.15(-0.33%)
Oct 28, 2024 45.28 45.58 45.01 45.18 374,714 +0.18(+0.40%)
Oct 25, 2024 45.09 45.78 44.93 45.00 525,748 +0.10(+0.22%)
Oct 24, 2024 45.08 45.19 44.44 44.90 1,464,594 -0.07(-0.16%)
Oct 23, 2024 45.16 45.20 44.44 44.97 2,373,634 -0.88(-1.92%)
Oct 22, 2024 45.78 45.87 45.38 45.85 608,326 +0.61(+1.35%)
Oct 21, 2024 46.12 46.12 45.10 45.24 713,999 -0.57(-1.24%)
Oct 18, 2024 46.05 46.05 45.62 45.81 736,483 +0.81(+1.80%)
Oct 17, 2024 45.23 45.45 44.86 45.00 991,128 -0.87(-1.90%)
Oct 16, 2024 45.25 45.98 45.25 45.87 1,332,003 +0.62(+1.37%)
Oct 15, 2024 45.25 45.38 44.82 45.25 2,531,342 -0.89(-1.93%)
Oct 14, 2024 45.68 46.56 45.67 46.14 1,117,631 -0.71(-1.52%)
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 1,869,131 +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 3,019,692 -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%)
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.