Skip to main content

GX Copper Miners ETF (NY: COPX )

39.77 -0.71 (-1.75%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 40.00 40.63 39.70 39.77 685,528 -0.71(-1.75%)
Feb 02, 2023 41.77 41.77 40.20 40.48 611,492 -1.42(-3.39%)
Feb 01, 2023 41.12 42.08 40.78 41.90 520,643 +0.61(+1.48%)
Jan 31, 2023 40.36 41.36 40.20 41.29 297,920 +0.66(+1.62%)
Jan 30, 2023 40.60 41.10 40.51 40.63 408,914 -0.80(-1.93%)
Jan 27, 2023 41.52 41.73 41.10 41.43 312,630 -0.30(-0.72%)
Jan 26, 2023 41.95 42.09 41.28 41.73 599,134 +0.03(+0.07%)
Jan 25, 2023 41.28 41.73 41.01 41.70 429,020 +0.20(+0.48%)
Jan 24, 2023 41.06 41.57 40.61 41.50 421,423 +0.23(+0.56%)
Jan 23, 2023 41.25 41.28 40.84 41.27 331,317 -0.01(-0.02%)
Jan 20, 2023 40.88 41.35 40.50 41.28 325,175 +0.59(+1.45%)
Jan 19, 2023 40.06 40.84 40.00 40.69 373,497 +0.36(+0.89%)
Jan 18, 2023 40.80 41.65 40.29 40.33 1,805,904 +0.22(+0.55%)
Jan 17, 2023 40.38 40.68 39.87 40.11 1,308,761 -0.96(-2.34%)
Jan 13, 2023 40.78 41.10 40.52 41.07 321,012 +0.03(+0.07%)
Jan 12, 2023 40.52 41.12 39.98 41.04 725,637 +0.84(+2.09%)
Jan 11, 2023 40.29 40.40 39.83 40.20 721,901 +0.17(+0.42%)
Jan 10, 2023 39.39 40.13 39.26 40.03 726,033 +0.83(+2.12%)
Jan 09, 2023 39.31 39.70 39.06 39.20 523,829 +0.84(+2.19%)
Jan 06, 2023 37.00 38.47 36.90 38.36 858,734 +1.59(+4.32%)
Jan 05, 2023 36.06 36.97 35.90 36.77 430,463 +0.55(+1.52%)
Jan 04, 2023 36.09 36.34 35.52 36.22 315,571 +0.46(+1.29%)
Jan 03, 2023 35.76 36.35 35.55 35.76 889,807 +0.33(+0.93%)
Dec 30, 2022 35.82 35.99 35.40 35.43 125,640 -0.59(-1.64%)
Dec 29, 2022 36.05 36.23 35.79 36.02 173,918 +0.37(+1.03%)
Dec 28, 2022 36.29 36.41 35.61 35.65 611,818 -0.43(-1.18%)
Dec 27, 2022 36.10 36.40 35.93 36.08 339,438 +0.45(+1.25%)
Dec 23, 2022 35.25 35.64 34.90 35.63 187,125 +0.59(+1.69%)
Dec 22, 2022 35.61 35.76 34.55 35.04 321,636 -1.30(-3.57%)
Dec 21, 2022 35.61 36.38 35.61 36.34 369,236 +0.95(+2.68%)
Dec 20, 2022 35.19 35.88 35.19 35.39 325,778 +0.37(+1.05%)
Dec 19, 2022 35.61 35.77 34.86 35.02 236,134 -0.31(-0.87%)
Dec 16, 2022 35.18 35.50 34.87 35.33 319,517 +0.11(+0.31%)
Dec 15, 2022 36.10 36.19 35.08 35.22 796,058 -1.37(-3.76%)
Dec 14, 2022 36.58 36.80 36.25 36.59 253,134 +0.07(+0.19%)
Dec 13, 2022 36.85 37.47 36.37 36.52 504,069 +0.59(+1.65%)
Dec 12, 2022 36.15 36.15 35.56 35.93 356,916 -0.22(-0.60%)
Dec 09, 2022 36.52 36.75 36.13 36.15 269,333 -0.16(-0.44%)
Dec 08, 2022 36.09 36.65 35.92 36.31 426,333 +0.76(+2.14%)
Dec 07, 2022 35.64 35.90 35.44 35.55 386,695 -0.13(-0.36%)
Dec 06, 2022 35.87 36.32 35.43 35.67 373,458 -0.10(-0.28%)
Dec 05, 2022 36.74 36.86 35.64 35.77 1,010,904 -0.76(-2.08%)
Dec 02, 2022 35.77 36.55 35.63 36.53 504,366 +0.15(+0.41%)
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.