Sprott Copper Miners ETF (NQ: COPP )

23.91 -0.57 (-2.33%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 24.23 24.23 23.69 23.91 40,727 -0.57(-2.33%)
Oct 30, 2024 24.71 24.71 24.32 24.48 5,634 -0.24(-0.97%)
Oct 29, 2024 24.77 24.83 24.66 24.72 9,112 -0.06(-0.24%)
Oct 28, 2024 24.85 24.92 24.72 24.78 4,572 -0.01(-0.04%)
Oct 25, 2024 24.87 24.98 24.79 24.79 2,863 +0.07(+0.28%)
Oct 24, 2024 24.97 24.97 24.62 24.72 2,395 -0.20(-0.80%)
Oct 23, 2024 24.89 24.92 24.65 24.92 18,878 -0.43(-1.70%)
Oct 22, 2024 25.27 25.87 25.02 25.35 30,922 +0.39(+1.56%)
Oct 21, 2024 25.37 25.37 24.86 24.96 11,907 -0.29(-1.15%)
Oct 18, 2024 25.26 25.26 25.11 25.25 10,121 +0.48(+1.94%)
Oct 17, 2024 25.07 25.07 24.76 24.77 53,557 -0.40(-1.59%)
Oct 16, 2024 25.01 25.18 25.01 25.17 18,486 +0.43(+1.74%)
Oct 15, 2024 25.05 25.05 24.70 24.74 30,195 -0.63(-2.48%)
Oct 14, 2024 25.29 25.47 25.04 25.37 6,374 -0.27(-1.05%)
Oct 11, 2024 25.51 25.65 25.51 25.64 4,476 +0.35(+1.38%)
Oct 10, 2024 25.09 25.36 25.09 25.29 5,934 +0.25(+1.00%)
Oct 09, 2024 24.79 25.10 24.74 25.04 4,548 -0.06(-0.24%)
Oct 08, 2024 25.49 25.49 24.85 25.10 33,211 -0.91(-3.50%)
Oct 07, 2024 25.98 26.03 25.85 26.01 7,037 -0.07(-0.27%)
Oct 04, 2024 25.87 26.08 25.87 26.08 12,185 +0.51(+1.99%)
Oct 03, 2024 25.67 25.73 25.50 25.57 32,899 -0.76(-2.89%)
Oct 02, 2024 26.25 26.46 26.20 26.33 24,793 +0.14(+0.53%)
Oct 01, 2024 26.23 26.29 25.98 26.19 14,649 +0.21(+0.81%)
Sep 30, 2024 26.37 26.37 25.91 25.98 35,540 -0.68(-2.55%)
Sep 27, 2024 26.84 26.94 26.56 26.66 19,396 -0.37(-1.37%)
Sep 26, 2024 26.36 27.23 26.36 27.03 89,236 +1.51(+5.92%)
Sep 25, 2024 25.77 25.79 25.48 25.52 18,494 -0.38(-1.47%)
Sep 24, 2024 25.30 25.96 25.30 25.90 16,789 +1.52(+6.23%)
Sep 23, 2024 24.14 24.43 24.14 24.38 4,086 +0.35(+1.46%)
Sep 20, 2024 24.30 24.30 23.95 24.03 6,098 -0.39(-1.60%)
Sep 19, 2024 24.37 24.45 24.23 24.42 21,675 +0.92(+3.91%)
Sep 18, 2024 23.42 24.00 23.35 23.50 13,806 +0.12(+0.51%)
Sep 17, 2024 23.25 23.43 23.23 23.38 13,331 +0.18(+0.77%)
Sep 16, 2024 23.20 23.21 23.07 23.20 13,339 +0.17(+0.75%)
Sep 13, 2024 23.16 23.16 23.01 23.03 7,103 +0.30(+1.32%)
Sep 12, 2024 22.42 22.79 22.42 22.73 8,488 +0.54(+2.43%)
Sep 11, 2024 21.95 22.19 21.62 22.19 12,381 +0.45(+2.07%)
Sep 10, 2024 21.68 21.74 21.50 21.74 12,180 -0.08(-0.37%)
Sep 09, 2024 21.96 22.04 21.81 21.82 12,294 +0.20(+0.93%)
Sep 06, 2024 22.18 22.18 21.49 21.62 10,578 -0.58(-2.61%)
Sep 05, 2024 22.52 22.59 22.19 22.20 15,024 -0.15(-0.67%)
Sep 04, 2024 22.27 22.59 22.27 22.35 8,375 +0.03(+0.13%)
Sep 03, 2024 23.29 23.29 22.23 22.32 31,318 -1.64(-6.84%)
Aug 30, 2024 23.85 23.96 23.65 23.96 4,997 +0.24(+1.01%)
Aug 29, 2024 23.66 23.80 23.66 23.72 3,203 +0.09(+0.38%)
Aug 28, 2024 24.02 24.02 23.56 23.63 31,855 -0.99(-4.02%)
Aug 27, 2024 24.50 24.63 24.47 24.62 9,349 +0.16(+0.65%)
Aug 26, 2024 24.53 24.71 24.35 24.46 11,687 +0.15(+0.62%)
Aug 23, 2024 23.83 24.31 23.77 24.31 18,017 +0.81(+3.45%)
Aug 22, 2024 23.86 23.86 23.36 23.50 45,571 -0.35(-1.47%)
Aug 21, 2024 23.74 23.85 23.65 23.85 10,850 +0.33(+1.38%)
Aug 20, 2024 23.75 23.82 23.50 23.52 12,560 -0.23(-0.95%)
Aug 19, 2024 23.52 23.75 23.44 23.75 7,323 +0.47(+2.02%)
Aug 16, 2024 23.08 23.32 23.00 23.28 13,393 +0.11(+0.47%)
Aug 15, 2024 22.85 23.29 22.85 23.17 12,878 +0.78(+3.48%)
Aug 14, 2024 22.31 22.49 22.21 22.39 8,209 +0.08(+0.36%)
Aug 13, 2024 22.11 22.34 22.04 22.31 7,445 +0.01(+0.04%)
Aug 12, 2024 22.32 22.45 22.25 22.30 10,395 +0.13(+0.59%)
Aug 09, 2024 22.29 22.29 22.10 22.17 5,632 +0.19(+0.86%)
Aug 08, 2024 21.47 21.98 21.46 21.98 7,322 +0.49(+2.28%)
Aug 07, 2024 22.32 22.32 21.46 21.49 24,088 -0.70(-3.15%)
Aug 06, 2024 21.96 22.45 21.90 22.19 21,557 +0.16(+0.73%)
Aug 05, 2024 21.34 22.14 21.34 22.03 33,836 -0.76(-3.33%)
Aug 02, 2024 23.10 23.10 22.54 22.79 38,547 -0.42(-1.81%)
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.