Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
24.71
0.00 (0.00%)
May 29, 2025, 4:00 PM - Market open
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 24.75 | 24.75 | 24.55 | 24.71 | 24.71 | 0.80% | 1,017 |
| May 28, 2025 | 24.44 | 24.51 | 24.44 | 24.51 | 24.51 | -1.28% | 433 |
| May 27, 2025 | 24.66 | 24.83 | 24.66 | 24.83 | 24.83 | 0.74% | 1,553 |
| May 23, 2025 | 24.01 | 24.65 | 24.01 | 24.65 | 24.65 | 2.61% | 1,284 |
| May 22, 2025 | 23.73 | 24.02 | 23.69 | 24.02 | 24.02 | 0.07% | 4,609 |
| May 21, 2025 | 23.95 | 24.06 | 23.95 | 24.00 | 24.00 | 0.46% | 1,013 |
| May 20, 2025 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | 0.45% | 10,885 |
| May 19, 2025 | 23.75 | 23.79 | 23.57 | 23.79 | 23.79 | 1.58% | 7,214 |
| May 16, 2025 | 23.19 | 23.42 | 23.19 | 23.42 | 23.42 | -1.17% | 186 |
| May 15, 2025 | 23.55 | 23.69 | 23.55 | 23.69 | 23.69 | -0.39% | 402 |
| May 14, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.42% | 10 |
| May 13, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.02% | 65 |
| May 12, 2025 | 23.95 | 24.10 | 23.88 | 23.88 | 23.88 | 2.84% | 604 |
| May 9, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.08% | 285 |
| May 8, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.62% | 253 |
| May 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.16% | 2 |
| May 6, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2.01% | 174 |
| May 5, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.24% | 162 |
| May 2, 2025 | 23.02 | 23.05 | 22.94 | 22.94 | 22.94 | 1.75% | 725 |
| May 1, 2025 | 22.56 | 22.56 | 22.54 | 22.54 | 22.54 | 0.72% | 298 |
| Apr 30, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.49% | 72 |
| Apr 29, 2025 | 23.13 | 23.19 | 22.95 | 22.95 | 22.95 | -0.56% | 1,058 |
| Apr 28, 2025 | 22.96 | 23.08 | 22.96 | 23.08 | 23.08 | -0.10% | 759 |
| Apr 25, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.58% | 61 |
| Apr 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 2.82% | 37 |
| Apr 23, 2025 | 22.66 | 22.66 | 22.60 | 22.60 | 22.60 | 1.77% | 351 |
| Apr 22, 2025 | 22.00 | 22.25 | 22.00 | 22.21 | 22.21 | 3.31% | 10,993 |
| Apr 21, 2025 | 21.74 | 21.77 | 21.50 | 21.50 | 21.50 | -0.58% | 1,268 |
| Apr 17, 2025 | 21.62 | 21.67 | 21.36 | 21.62 | 21.62 | 0.76% | 2,179 |
| Apr 16, 2025 | 21.53 | 21.53 | 21.38 | 21.46 | 21.46 | 0.35% | 1,535 |
| Apr 15, 2025 | 21.30 | 21.39 | 21.30 | 21.39 | 21.39 | -0.04% | 301 |
| Apr 14, 2025 | 21.11 | 21.43 | 21.11 | 21.40 | 21.40 | 1.73% | 886 |
| Apr 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 5.11% | 313 |
| Apr 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.17% | 20 |
| Apr 9, 2025 | 18.88 | 20.46 | 18.88 | 20.46 | 20.46 | 10.49% | 611 |
| Apr 8, 2025 | 19.26 | 19.26 | 18.51 | 18.51 | 18.51 | -3.37% | 181 |
| Apr 7, 2025 | 18.70 | 19.16 | 18.70 | 19.16 | 19.16 | -1.35% | 269 |
| Apr 4, 2025 | 19.25 | 19.42 | 19.25 | 19.42 | 19.42 | -10.37% | 347 |
| Apr 3, 2025 | 21.96 | 21.96 | 21.67 | 21.67 | 21.67 | -6.69% | 368 |
| Apr 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% | 63 |
| Apr 1, 2025 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 0.83% | 156 |
| Mar 31, 2025 | 23.07 | 23.17 | 23.07 | 23.17 | 23.17 | -2.49% | 355 |
| Mar 28, 2025 | 23.77 | 23.77 | 23.71 | 23.76 | 23.76 | -2.87% | 778 |
| Mar 27, 2025 | 24.48 | 24.48 | 24.42 | 24.46 | 24.46 | -2.07% | 427 |
| Mar 26, 2025 | 25.81 | 25.81 | 24.90 | 24.98 | 24.98 | -2.16% | 1,166 |
| Mar 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.67% | 278 |
| Mar 24, 2025 | 25.22 | 25.25 | 25.11 | 25.11 | 25.11 | 1.44% | 1,158 |
| Mar 21, 2025 | 24.54 | 24.75 | 24.54 | 24.75 | 24.75 | -1.79% | 1,098 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.87% | 276 |
| Mar 19, 2025 | 26.23 | 26.23 | 25.18 | 25.43 | 25.43 | 0.79% | 740 |