Skip to main content

Sprott Junior Copper Miners ETF (NQ: COPJ )

23.11 -0.08 (-0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 23.13 23.68 23.10 23.11 9,152 -0.08(-0.34%)
Jul 12, 2024 22.88 23.23 22.88 23.19 6,949 +0.39(+1.69%)
Jul 11, 2024 22.77 22.89 22.67 22.80 13,283 -0.09(-0.37%)
Jul 10, 2024 22.75 22.90 22.75 22.89 5,589 +0.23(+1.02%)
Jul 09, 2024 22.85 22.87 22.66 22.66 12,441 -0.17(-0.74%)
Jul 08, 2024 22.92 22.92 22.64 22.83 5,515 -0.02(-0.09%)
Jul 05, 2024 23.13 23.13 22.70 22.85 21,446 +0.23(+1.02%)
Jul 03, 2024 22.28 22.64 22.28 22.62 12,960 +0.84(+3.86%)
Jul 02, 2024 21.90 22.02 21.77 21.78 3,587 -0.21(-0.95%)
Jul 01, 2024 22.07 22.07 21.80 21.99 12,546 +0.21(+0.96%)
Jun 28, 2024 21.78 22.00 21.67 21.78 4,193 +0.35(+1.63%)
Jun 27, 2024 21.70 21.73 21.43 21.43 7,936 -0.10(-0.46%)
Jun 26, 2024 21.46 21.53 21.40 21.53 4,682 +0.00(+0.00%)
Jun 25, 2024 21.80 21.80 21.52 21.53 8,028 -0.42(-1.91%)
Jun 24, 2024 21.99 21.99 21.91 21.95 7,720 +0.30(+1.39%)
Jun 21, 2024 22.02 22.02 21.47 21.65 21,653 -0.45(-2.04%)
Jun 20, 2024 21.96 22.28 21.68 22.10 10,648 +0.46(+2.13%)
Jun 18, 2024 21.19 21.67 21.19 21.64 9,891 +0.42(+1.98%)
Jun 17, 2024 21.35 21.35 20.85 21.22 25,141 -0.19(-0.89%)
Jun 14, 2024 21.60 21.60 21.38 21.41 7,115 -0.20(-0.93%)
Jun 13, 2024 21.90 21.90 21.50 21.61 19,390 -0.37(-1.68%)
Jun 12, 2024 22.25 22.39 21.82 21.98 20,336 +0.05(+0.23%)
Jun 11, 2024 22.03 22.03 21.76 21.93 4,534 -0.44(-1.97%)
Jun 10, 2024 22.21 22.54 22.21 22.37 4,108 +0.22(+0.99%)
Jun 07, 2024 22.47 22.47 21.75 22.15 24,817 -0.78(-3.40%)
Jun 06, 2024 22.80 22.93 22.45 22.93 10,719 +0.63(+2.83%)
Jun 05, 2024 22.00 22.38 22.00 22.30 6,587 +0.39(+1.78%)
Jun 04, 2024 22.67 22.67 21.91 21.91 18,773 -1.24(-5.36%)
Jun 03, 2024 23.78 23.78 23.05 23.15 9,454 -0.35(-1.47%)
May 31, 2024 23.85 23.85 23.11 23.50 18,026 -0.36(-1.53%)
May 30, 2024 24.00 24.00 23.67 23.86 15,553 -0.19(-0.79%)
May 29, 2024 24.28 24.37 24.00 24.05 17,375 -0.71(-2.87%)
May 28, 2024 24.52 24.82 24.40 24.76 34,842 +0.93(+3.91%)
May 24, 2024 23.74 23.94 23.70 23.83 9,387 +0.34(+1.44%)
May 23, 2024 24.08 24.08 23.31 23.49 12,816 -0.49(-2.04%)
May 22, 2024 25.00 25.00 23.80 23.98 43,558 -1.60(-6.25%)
May 21, 2024 25.82 26.32 25.22 25.58 31,295 -0.50(-1.92%)
May 20, 2024 26.00 26.43 25.34 26.08 57,684 +0.75(+2.96%)
May 17, 2024 24.59 25.33 24.45 25.33 31,959 +1.10(+4.54%)
May 16, 2024 24.16 24.31 23.88 24.23 7,429 +0.03(+0.10%)
May 15, 2024 24.50 24.50 23.72 24.20 27,393 +0.06(+0.27%)
May 14, 2024 23.65 24.14 23.55 24.14 21,118 +0.59(+2.51%)
May 13, 2024 23.53 23.55 23.25 23.55 11,261 +0.30(+1.29%)
May 10, 2024 23.47 23.64 23.25 23.25 23,350 +0.05(+0.22%)
May 09, 2024 22.83 23.35 22.45 23.20 14,913 +0.48(+2.11%)
May 08, 2024 22.77 22.77 22.41 22.72 9,717 -0.32(-1.39%)
May 07, 2024 23.00 23.10 22.83 23.04 14,916 -0.01(-0.04%)
May 06, 2024 23.04 23.16 22.81 23.05 14,437 +0.39(+1.72%)
May 03, 2024 23.24 23.24 22.47 22.66 8,654 +0.27(+1.21%)
May 02, 2024 22.22 22.65 22.22 22.39 8,279 +0.11(+0.51%)
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.