Skip to main content

GX Copper Miners ETF (NY: COPX )

45.07 -0.57 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.18 16.18 15.85 15.93 37,387 -0.31(-1.91%)
Oct 30, 2019 16.40 16.40 16.08 16.24 30,195 -0.17(-1.06%)
Oct 29, 2019 16.20 16.43 16.12 16.41 57,344 +0.10(+0.61%)
Oct 28, 2019 16.17 16.37 16.17 16.31 58,253 +0.24(+1.47%)
Oct 25, 2019 15.88 16.08 15.88 16.08 75,713 +0.26(+1.61%)
Oct 24, 2019 16.13 16.13 15.73 15.82 33,226 -0.12(-0.74%)
Oct 23, 2019 15.82 15.98 15.79 15.94 11,850 +0.15(+0.92%)
Oct 22, 2019 15.86 15.89 15.74 15.79 18,583 -0.09(-0.57%)
Oct 21, 2019 15.76 16.04 15.76 15.88 39,363 +0.20(+1.28%)
Oct 18, 2019 15.68 15.75 15.61 15.68 33,138 +0.05(+0.35%)
Oct 17, 2019 15.58 15.78 15.58 15.63 18,721 +0.09(+0.59%)
Oct 16, 2019 15.49 15.57 15.40 15.54 10,793 -0.05(-0.35%)
Oct 15, 2019 15.67 15.67 15.49 15.59 18,586 -0.02(-0.12%)
Oct 14, 2019 15.57 15.63 15.52 15.61 10,615 -0.04(-0.23%)
Oct 11, 2019 15.43 15.72 15.43 15.65 69,020 +0.48(+3.19%)
Oct 10, 2019 14.89 15.18 14.89 15.16 37,977 +0.40(+2.72%)
Oct 09, 2019 14.94 14.94 14.73 14.76 18,516 -0.05(-0.37%)
Oct 08, 2019 14.93 14.93 14.74 14.82 16,934 -0.13(-0.85%)
Oct 07, 2019 14.97 15.09 14.95 14.95 21,089 -0.04(-0.24%)
Oct 04, 2019 14.90 15.04 14.89 14.98 23,043 -0.02(-0.12%)
Oct 03, 2019 14.83 15.01 14.74 15.00 17,529 +0.10(+0.67%)
Oct 02, 2019 15.12 15.15 14.86 14.90 44,234 -0.36(-2.39%)
Oct 01, 2019 15.58 15.58 15.16 15.26 20,247 -0.33(-2.10%)
Sep 30, 2019 15.75 15.79 15.59 15.59 13,846 -0.12(-0.75%)
Sep 27, 2019 15.61 15.79 15.61 15.71 44,440 +0.03(+0.17%)
Sep 26, 2019 16.00 16.00 15.64 15.68 11,233 -0.30(-1.88%)
Sep 25, 2019 15.78 15.99 15.68 15.98 22,497 +0.08(+0.52%)
Sep 24, 2019 16.10 16.24 15.81 15.90 25,718 -0.15(-0.91%)
Sep 23, 2019 16.15 16.15 15.88 16.05 52,210 -0.26(-1.62%)
Sep 20, 2019 16.32 16.35 16.25 16.31 53,987 +0.13(+0.79%)
Sep 19, 2019 16.10 16.32 16.10 16.19 69,895 +0.05(+0.34%)
Sep 18, 2019 16.23 16.32 16.07 16.13 41,379 -0.15(-0.95%)
Sep 17, 2019 16.26 16.33 16.00 16.29 64,394 -0.23(-1.38%)
Sep 16, 2019 16.51 16.63 16.37 16.51 55,771 -0.16(-0.98%)
Sep 13, 2019 16.56 16.77 16.55 16.68 70,666 +0.32(+1.95%)
Sep 12, 2019 16.15 16.39 16.04 16.36 94,035 +0.28(+1.76%)
Sep 11, 2019 16.10 16.12 16.01 16.08 22,918 +0.09(+0.57%)
Sep 10, 2019 15.76 15.99 15.74 15.98 41,092 +0.26(+1.62%)
Sep 09, 2019 15.67 15.73 15.61 15.73 12,724 +0.08(+0.52%)
Sep 06, 2019 15.73 15.77 15.59 15.65 38,734 +0.07(+0.47%)
Sep 05, 2019 15.32 15.63 15.32 15.57 58,434 +0.46(+3.08%)
Sep 04, 2019 15.04 15.15 15.02 15.11 40,644 +0.31(+2.09%)
Sep 03, 2019 14.73 14.80 14.63 14.80 23,042 -0.28(-1.87%)
Aug 30, 2019 14.99 15.13 14.99 15.08 45,318 +0.21(+1.41%)
Aug 29, 2019 14.81 14.97 14.81 14.87 37,547 +0.22(+1.49%)
Aug 28, 2019 14.56 14.70 14.43 14.65 35,943 +0.15(+1.00%)
Aug 27, 2019 14.58 14.64 14.49 14.51 60,208 +0.05(+0.31%)
Aug 26, 2019 14.63 14.63 14.46 14.46 21,553 +0.02(+0.13%)
Aug 23, 2019 14.62 14.78 14.44 14.44 51,682 -0.27(-1.86%)
Aug 22, 2019 14.78 14.95 14.67 14.72 14,978 -0.16(-1.10%)
Aug 21, 2019 14.95 14.95 14.85 14.88 48,071 +0.02(+0.12%)
Aug 20, 2019 14.88 14.88 14.81 14.86 12,287 -0.11(-0.73%)
Aug 19, 2019 14.98 15.11 14.94 14.97 43,114 +0.20(+1.37%)
Aug 16, 2019 14.85 14.85 14.72 14.77 16,788 -0.03(-0.20%)
Aug 15, 2019 14.96 14.99 14.72 14.80 22,775 -0.24(-1.58%)
Aug 14, 2019 15.23 15.23 15.04 15.04 23,159 -0.55(-3.51%)
Aug 13, 2019 15.17 15.71 15.16 15.58 64,396 +0.35(+2.30%)
Aug 12, 2019 15.38 15.38 15.22 15.23 54,703 -0.26(-1.68%)
Aug 09, 2019 15.87 15.87 15.49 15.49 30,395 -0.46(-2.86%)
Aug 08, 2019 15.64 15.98 15.64 15.95 40,391 +0.37(+2.40%)
Aug 07, 2019 15.51 15.57 15.35 15.57 24,221 -0.04(-0.23%)
Aug 06, 2019 15.84 15.84 15.51 15.61 19,449 -0.07(-0.46%)
Aug 05, 2019 15.75 15.83 15.58 15.68 41,997 -0.53(-3.26%)
Aug 02, 2019 16.40 16.45 16.13 16.21 36,210 -0.41(-2.47%)
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.