Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 29.605 | 0.05 | 0.15% | 29.61 | 29.61 | 29.605 | 500 |
| Nov 28 2024 | 29.56 | -0.12 | -0.39% | 29.80 | 29.80 | 29.555 | 6,187 |
| Nov 27 2024 | 29.675 | -0.29 | -0.97% | 29.82 | 29.92 | 29.625 | 411 |
| Nov 26 2024 | 29.965 | -0.29 | -0.96% | 29.83 | 29.99 | 29.70 | 801 |
| Nov 25 2024 | 30.255 | -0.02 | -0.05% | 30.40 | 30.535 | 30.255 | 1,450 |
| Nov 22 2024 | 30.27 | 0.06 | 0.20% | 30.40 | 30.40 | 30.265 | 165 |
| Nov 21 2024 | 30.21 | 0.11 | 0.37% | 30.19 | 30.21 | 30.05 | 208 |
| Nov 20 2024 | 30.10 | 0.18 | 0.58% | 30.125 | 30.125 | 30.10 | 269 |
| Nov 19 2024 | 29.925 | 0.63 | 2.13% | 29.98 | 30.075 | 29.54 | 3,265 |
| Nov 18 2024 | 29.30 | -0.07 | -0.22% | 29.08 | 29.30 | 29.08 | 781 |
| Nov 15 2024 | 29.365 | 0.52 | 1.80% | 28.87 | 29.45 | 28.87 | 6,244 |
| Nov 14 2024 | 28.845 | -0.21 | -0.71% | 28.67 | 28.93 | 28.565 | 2,987 |
| Nov 13 2024 | 29.05 | -0.60 | -2.02% | 29.42 | 29.42 | 29.05 | 3,440 |
| Nov 12 2024 | 29.65 | -0.73 | -2.40% | 29.845 | 29.865 | 29.57 | 1,833 |
| Nov 11 2024 | 30.38 | 0.00 | 0.00% | 30.705 | 30.765 | 30.38 | 5,515 |
| Nov 08 2024 | 30.38 | -1.67 | -5.20% | 31.785 | 31.785 | 30.235 | 12,588 |
| Nov 07 2024 | 32.045 | 1.85 | 6.11% | 30.995 | 32.05 | 30.91 | 18,476 |
| Nov 06 2024 | 30.20 | -0.55 | -1.79% | 31.035 | 31.525 | 29.775 | 2,526 |
| Nov 05 2024 | 30.75 | -0.02 | -0.06% | 30.755 | 30.835 | 30.75 | 1,342 |
| Nov 04 2024 | 30.77 | 0.22 | 0.70% | 30.575 | 30.82 | 30.49 | 8,764 |
| Nov 01 2024 | 30.555 | 0.62 | 2.07% | 30.08 | 30.555 | 30.08 | 693 |
| Oct 31 2024 | 29.935 | -0.60 | -1.96% | 30.36 | 30.48 | 29.78 | 5,157 |
| Oct 30 2024 | 30.535 | -0.54 | -1.72% | 31.095 | 31.095 | 30.535 | 1,067 |
| Oct 29 2024 | 31.07 | -0.28 | -0.89% | 31.175 | 31.435 | 31.07 | 6,938 |
| Oct 28 2024 | 31.35 | -0.11 | -0.35% | 31.39 | 31.39 | 31.00 | 1,478 |
| Oct 25 2024 | 31.46 | 0.72 | 2.34% | 30.88 | 31.46 | 30.80 | 3,937 |
| Oct 24 2024 | 30.74 | -0.41 | -1.30% | 31.32 | 31.51 | 30.74 | 1,673 |
| Oct 23 2024 | 31.145 | -0.36 | -1.14% | 31.40 | 31.40 | 31.145 | 2,616 |
| Oct 22 2024 | 31.505 | 0.44 | 1.42% | 31.305 | 31.52 | 31.29 | 4,257 |
| Oct 21 2024 | 31.065 | -0.34 | -1.07% | 31.675 | 31.805 | 31.065 | 5,246 |
| Oct 18 2024 | 31.40 | 0.15 | 0.46% | 31.515 | 31.615 | 31.34 | 9,118 |
| Oct 17 2024 | 31.255 | -0.08 | -0.26% | 30.965 | 31.255 | 30.965 | 5,447 |
| Oct 16 2024 | 31.335 | 0.56 | 1.82% | 31.055 | 31.405 | 31.055 | 6,473 |
| Oct 15 2024 | 30.775 | -0.78 | -2.47% | 31.115 | 31.115 | 30.69 | 6,903 |
| Oct 14 2024 | 31.555 | -0.24 | -0.75% | 31.765 | 31.765 | 31.37 | 5,013 |
| Oct 11 2024 | 31.795 | 0.26 | 0.82% | 31.405 | 31.85 | 31.18 | 2,066 |
| Oct 10 2024 | 31.535 | 0.34 | 1.09% | 31.10 | 31.535 | 31.10 | 1,921 |
| Oct 09 2024 | 31.195 | 0.29 | 0.94% | 30.875 | 31.195 | 30.44 | 8,345 |
| Oct 08 2024 | 30.905 | -1.53 | -4.72% | 31.10 | 31.425 | 30.765 | 7,157 |
| Oct 07 2024 | 32.435 | -0.18 | -0.54% | 32.465 | 32.72 | 32.325 | 2,850 |
| Oct 04 2024 | 32.61 | 0.88 | 2.79% | 32.125 | 32.61 | 32.125 | 9,556 |
| Oct 03 2024 | 31.725 | -1.14 | -3.45% | 32.19 | 32.205 | 31.725 | 1,663 |
| Oct 02 2024 | 32.86 | 0.95 | 2.98% | 32.565 | 32.965 | 32.56 | 2,433 |
| Oct 01 2024 | 31.91 | 0.15 | 0.47% | 31.81 | 32.27 | 31.71 | 7,169 |
| Sep 30 2024 | 31.76 | -0.58 | -1.79% | 32.50 | 32.50 | 31.76 | 5,577 |
| Sep 27 2024 | 32.34 | -0.10 | -0.29% | 32.255 | 32.40 | 32.185 | 7,662 |
| Sep 26 2024 | 32.435 | 1.57 | 5.07% | 31.45 | 32.44 | 31.45 | 11,855 |
| Sep 25 2024 | 30.87 | 0.04 | 0.11% | 30.785 | 30.98 | 30.60 | 2,116 |
| Sep 24 2024 | 30.835 | 1.32 | 4.47% | 30.205 | 31.025 | 30.20 | 14,439 |
| Sep 23 2024 | 29.515 | 0.54 | 1.85% | 29.195 | 29.515 | 29.10 | 4,122 |
| Sep 20 2024 | 28.98 | -0.25 | -0.84% | 29.37 | 29.37 | 28.98 | 1,150 |
| Sep 19 2024 | 29.225 | 1.03 | 3.63% | 28.965 | 29.365 | 28.965 | 3,229 |
| Sep 18 2024 | 28.20 | -0.03 | -0.09% | 28.04 | 28.20 | 28.04 | 801 |
| Sep 17 2024 | 28.225 | 0.28 | 0.98% | 28.185 | 28.285 | 28.145 | 3,211 |
| Sep 16 2024 | 27.95 | 0.08 | 0.29% | 27.91 | 28.02 | 27.79 | 5,764 |
| Sep 13 2024 | 27.87 | 0.28 | 1.01% | 27.48 | 27.87 | 27.45 | 2,553 |
| Sep 12 2024 | 27.59 | 1.40 | 5.35% | 27.175 | 27.59 | 27.14 | 49,042 |
| Sep 11 2024 | 26.19 | -0.01 | -0.04% | 26.555 | 26.555 | 26.19 | 1,796 |
| Sep 10 2024 | 26.20 | -0.24 | -0.91% | 26.375 | 26.375 | 26.175 | 470 |
| Sep 09 2024 | 26.44 | 0.24 | 0.90% | 26.47 | 26.515 | 26.145 | 15,936 |
| Sep 06 2024 | 26.205 | -0.79 | -2.91% | 27.02 | 27.02 | 26.205 | 3,171 |
| Sep 05 2024 | 26.99 | -0.26 | -0.94% | 26.795 | 27.00 | 26.795 | 2,200 |
| Sep 04 2024 | 27.245 | -0.16 | -0.57% | 26.86 | 27.29 | 26.80 | 4,509 |
| Sep 03 2024 | 27.40 | -1.37 | -4.76% | 28.625 | 28.625 | 27.24 | 4,287 |
| Sep 02 2024 | 28.77 | -0.18 | -0.60% | 28.96 | 28.96 | 28.77 | 3,482 |
