Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
38.44
-0.56 (-1.44%)
At close: Oct 16, 2025, 4:00 PM EDT
38.44
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 38.58 | 38.79 | 38.29 | 38.44 | 38.44 | -1.44% | 2,614 |
| Oct 15, 2025 | 38.83 | 39.01 | 38.82 | 39.00 | 39.00 | 0.93% | 3,639 |
| Oct 14, 2025 | 39.48 | 39.48 | 37.81 | 38.64 | 38.64 | -2.29% | 9,448 |
| Oct 13, 2025 | 38.69 | 39.61 | 38.69 | 39.55 | 39.55 | 5.81% | 5,336 |
| Oct 10, 2025 | 39.25 | 39.25 | 37.33 | 37.38 | 37.38 | -4.62% | 2,337 |
| Oct 9, 2025 | 40.53 | 40.53 | 39.00 | 39.19 | 39.19 | -0.45% | 3,842 |
| Oct 8, 2025 | 37.95 | 39.37 | 37.95 | 39.37 | 39.37 | 3.51% | 4,505 |
| Oct 7, 2025 | 38.47 | 38.47 | 37.92 | 38.03 | 38.03 | -0.05% | 2,181 |
| Oct 6, 2025 | 38.15 | 38.40 | 38.05 | 38.05 | 38.05 | -0.06% | 2,142 |
| Oct 3, 2025 | 37.99 | 38.21 | 37.99 | 38.07 | 38.07 | 1.66% | 2,034 |
| Oct 2, 2025 | 37.47 | 37.47 | 37.19 | 37.45 | 37.45 | 0.02% | 887 |
| Oct 1, 2025 | 37.35 | 37.44 | 37.26 | 37.44 | 37.44 | 0.57% | 1,057 |
| Sep 30, 2025 | 37.00 | 37.23 | 36.58 | 37.23 | 37.23 | 0.92% | 1,774 |
| Sep 29, 2025 | 37.52 | 37.52 | 36.47 | 36.89 | 36.89 | 4.84% | 2,258 |
| Sep 26, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 1.48% | 255 |
| Sep 25, 2025 | 34.66 | 34.79 | 34.66 | 34.68 | 34.68 | -0.12% | 479 |
| Sep 24, 2025 | 34.00 | 34.72 | 34.00 | 34.72 | 34.72 | 2.32% | 294 |
| Sep 23, 2025 | 34.32 | 34.32 | 33.93 | 33.93 | 33.93 | -0.09% | 727 |
| Sep 22, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.08% | 254 |
| Sep 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.98% | 137 |
| Sep 18, 2025 | 32.88 | 32.97 | 32.88 | 32.95 | 32.95 | -1.08% | 1,663 |
| Sep 17, 2025 | 33.70 | 33.70 | 33.31 | 33.31 | 33.31 | -0.92% | 917 |
| Sep 16, 2025 | 33.68 | 33.68 | 33.62 | 33.62 | 33.62 | -0.81% | 223 |
| Sep 15, 2025 | 33.77 | 33.89 | 33.66 | 33.89 | 33.89 | 1.41% | 586 |
| Sep 12, 2025 | 33.51 | 33.51 | 33.42 | 33.42 | 33.42 | 0.46% | 588 |
| Sep 11, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 2.69% | 151 |
| Sep 10, 2025 | 32.42 | 32.44 | 32.40 | 32.40 | 32.40 | 0.42% | 386 |
| Sep 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.08% | 225 |
| Sep 8, 2025 | 32.00 | 32.23 | 31.73 | 32.23 | 32.23 | 0.60% | 2,496 |
| Sep 5, 2025 | 32.08 | 32.12 | 32.04 | 32.04 | 32.04 | 2.12% | 646 |
| Sep 4, 2025 | 31.30 | 31.38 | 31.30 | 31.38 | 31.38 | -2.19% | 635 |
| Sep 3, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 1.58% | 93 |
| Sep 2, 2025 | 31.05 | 31.58 | 31.05 | 31.58 | 31.58 | 0.42% | 504 |
| Aug 29, 2025 | 31.38 | 31.49 | 31.38 | 31.45 | 31.45 | 1.18% | 275 |
| Aug 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.01% | 32 |
| Aug 27, 2025 | 30.63 | 30.77 | 30.63 | 30.77 | 30.77 | -0.76% | 690 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.96% | 359 |
| Aug 25, 2025 | 30.79 | 30.79 | 30.71 | 30.71 | 30.71 | 0.85% | 846 |
| Aug 22, 2025 | 30.56 | 30.56 | 30.45 | 30.45 | 30.45 | 3.18% | 152 |
| Aug 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.43% | 24 |
| Aug 20, 2025 | 29.40 | 29.40 | 29.29 | 29.39 | 29.39 | 0.23% | 1,295 |
| Aug 19, 2025 | 29.77 | 29.77 | 29.32 | 29.32 | 29.32 | -1.45% | 1,302 |
| Aug 18, 2025 | 30.22 | 30.22 | 29.75 | 29.75 | 29.75 | -1.18% | 982 |
| Aug 15, 2025 | 30.13 | 30.13 | 30.11 | 30.11 | 30.11 | 2.26% | 815 |
| Aug 14, 2025 | 29.30 | 29.44 | 29.29 | 29.44 | 29.44 | -2.35% | 1,050 |
| Aug 13, 2025 | 30.18 | 30.18 | 30.15 | 30.15 | 30.15 | 2.91% | 109 |
| Aug 12, 2025 | 29.34 | 29.34 | 29.30 | 29.30 | 29.30 | 2.16% | 557 |
| Aug 11, 2025 | 29.20 | 29.20 | 28.68 | 28.68 | 28.68 | -1.10% | 171 |
| Aug 8, 2025 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | 2.25% | 794 |
| Aug 7, 2025 | 28.13 | 28.36 | 28.13 | 28.36 | 28.36 | 0.84% | 184 |