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 (%)
Jul 31, 2024 23.99 24.36 23.99 24.29 20,426 +0.82(+3.49%)
Jul 30, 2024 23.58 23.87 23.41 23.47 9,049 -0.34(-1.43%)
Jul 29, 2024 23.83 23.88 23.67 23.81 6,083 -0.07(-0.29%)
Jul 26, 2024 23.89 23.89 23.63 23.88 7,943 +0.27(+1.14%)
Jul 25, 2024 23.44 23.70 23.02 23.61 19,160 +0.01(+0.04%)
Jul 24, 2024 23.99 24.11 23.54 23.60 16,766 -0.20(-0.84%)
Jul 23, 2024 23.84 23.84 23.36 23.80 37,691 -0.18(-0.75%)
Jul 22, 2024 24.21 24.21 23.78 23.98 26,858 -0.12(-0.50%)
Jul 19, 2024 23.87 24.13 23.87 24.10 20,421 +0.10(+0.42%)
Jul 18, 2024 24.98 24.99 23.89 24.00 60,471 -1.12(-4.46%)
Jul 17, 2024 25.51 25.57 24.98 25.12 50,212 -0.73(-2.82%)
Jul 16, 2024 25.98 25.98 25.43 25.85 26,669 -0.35(-1.34%)
Jul 15, 2024 26.41 26.57 26.20 26.20 20,140 -0.54(-2.02%)
Jul 12, 2024 26.54 27.04 26.46 26.74 49,552 +0.49(+1.87%)
Jul 11, 2024 26.56 26.56 26.10 26.25 16,263 -0.13(-0.49%)
Jul 10, 2024 26.30 26.47 26.19 26.38 13,383 +0.30(+1.15%)
Jul 09, 2024 26.19 26.33 26.07 26.08 21,625 +0.03(+0.12%)
Jul 08, 2024 26.39 26.40 25.97 26.05 14,167 -0.53(-1.99%)
Jul 05, 2024 26.21 26.68 26.21 26.58 67,188 +0.37(+1.41%)
Jul 03, 2024 25.69 26.31 25.69 26.21 19,826 +1.04(+4.13%)
Jul 02, 2024 25.19 25.20 25.07 25.17 2,166 +0.00(+0.00%)
Jul 01, 2024 25.39 25.39 25.10 25.17 22,675 +0.10(+0.40%)
Jun 28, 2024 25.26 25.38 25.00 25.07 13,190 +0.08(+0.32%)
Jun 27, 2024 25.63 25.63 24.87 24.99 10,311 -0.33(-1.30%)
Jun 26, 2024 24.90 25.32 24.90 25.32 11,337 +0.30(+1.20%)
Jun 25, 2024 24.98 25.04 24.96 25.02 7,561 -0.38(-1.50%)
Jun 24, 2024 24.95 25.44 24.91 25.40 50,439 +0.68(+2.75%)
Jun 21, 2024 24.95 24.95 24.59 24.72 26,763 -0.49(-1.94%)
Jun 20, 2024 24.83 25.24 24.83 25.21 33,309 +0.66(+2.69%)
Jun 18, 2024 24.13 24.59 24.13 24.55 13,696 +0.28(+1.15%)
Jun 17, 2024 24.17 24.29 23.95 24.27 22,658 -0.10(-0.41%)
Jun 14, 2024 24.33 24.48 24.20 24.37 13,865 -0.13(-0.53%)
Jun 13, 2024 24.76 24.76 24.39 24.50 23,877 -0.43(-1.72%)
Jun 12, 2024 25.52 25.52 24.78 24.93 20,488 +0.01(+0.04%)
Jun 11, 2024 24.95 24.96 24.61 24.92 24,652 -0.52(-2.04%)
Jun 10, 2024 25.20 25.47 25.10 25.44 14,393 +0.48(+1.92%)
Jun 07, 2024 25.54 25.54 24.87 24.96 25,510 -1.02(-3.94%)
Jun 06, 2024 25.61 26.00 25.55 25.98 28,124 +0.43(+1.69%)
Jun 05, 2024 25.21 25.61 25.15 25.55 21,691 +0.41(+1.62%)
Jun 04, 2024 25.82 25.82 24.88 25.15 180,877 -1.17(-4.46%)
Jun 03, 2024 27.46 27.46 26.18 26.32 38,756 -0.38(-1.42%)
May 31, 2024 26.99 27.02 26.20 26.70 38,474 -0.10(-0.37%)
May 30, 2024 26.62 27.12 26.54 26.80 44,220 -0.32(-1.18%)
May 29, 2024 27.35 27.35 27.00 27.12 31,594 -0.63(-2.27%)
May 28, 2024 27.73 27.77 27.43 27.75 67,812 +1.08(+4.05%)
May 24, 2024 26.54 26.77 26.52 26.67 39,082 +0.37(+1.41%)
May 23, 2024 26.86 26.86 26.15 26.30 44,599 -0.26(-0.98%)
May 22, 2024 27.93 27.93 26.54 26.56 73,532 -1.85(-6.51%)
May 21, 2024 28.84 28.84 28.14 28.41 73,848 -0.30(-1.04%)
May 20, 2024 28.25 28.79 28.03 28.71 87,071 +0.62(+2.21%)
May 17, 2024 27.44 28.14 27.36 28.09 46,125 +1.21(+4.50%)
May 16, 2024 27.09 27.25 26.86 26.88 17,865 -0.32(-1.18%)
May 15, 2024 27.72 27.72 26.75 27.20 71,736 -0.02(-0.07%)
May 14, 2024 26.63 27.32 26.63 27.22 37,776 +0.82(+3.11%)
May 13, 2024 26.50 26.51 26.25 26.40 33,741 +0.17(+0.65%)
May 10, 2024 26.38 26.61 26.17 26.23 42,618 +0.05(+0.19%)
May 09, 2024 25.66 26.19 25.65 26.18 15,256 +0.61(+2.39%)
May 08, 2024 25.52 25.64 25.33 25.57 25,738 -0.37(-1.43%)
May 07, 2024 26.00 26.00 25.79 25.94 62,699 -0.06(-0.23%)
May 06, 2024 26.01 26.01 25.75 26.00 27,139 +0.47(+1.84%)
May 03, 2024 25.20 25.53 25.06 25.53 10,528 +0.68(+2.74%)
May 02, 2024 24.84 24.96 24.59 24.85 25,644 -0.12(-0.48%)
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.