Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
25.67
-0.27 (-1.03%)
At close: Jun 20, 2025, 4:00 PM
25.67
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.03% | 113 |
| Jun 18, 2025 | 25.97 | 25.97 | 25.94 | 25.94 | 25.94 | 0.21% | 360 |
| Jun 17, 2025 | 26.08 | 26.08 | 25.88 | 25.88 | 25.88 | -1.30% | 697 |
| Jun 16, 2025 | 26.04 | 26.34 | 26.04 | 26.22 | 26.22 | 1.76% | 1,213 |
| Jun 13, 2025 | 25.61 | 25.77 | 25.51 | 25.77 | 25.77 | -1.13% | 842 |
| Jun 12, 2025 | 26.20 | 26.20 | 26.06 | 26.06 | 26.06 | -0.04% | 228 |
| Jun 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.57% | 10 |
| Jun 10, 2025 | 26.31 | 26.31 | 26.12 | 26.22 | 26.22 | -0.36% | 772 |
| Jun 9, 2025 | 26.25 | 26.37 | 26.25 | 26.32 | 26.32 | 1.45% | 1,144 |
| Jun 6, 2025 | 26.19 | 26.19 | 25.94 | 25.94 | 25.94 | -1.00% | 454 |
| Jun 5, 2025 | 26.18 | 26.22 | 26.12 | 26.20 | 26.20 | 1.93% | 1,278 |
| Jun 4, 2025 | 25.40 | 26.09 | 25.40 | 25.71 | 25.71 | 2.17% | 2,701 |
| Jun 3, 2025 | 24.99 | 25.25 | 24.99 | 25.16 | 25.16 | 0.86% | 1,444 |
| Jun 2, 2025 | 24.82 | 24.94 | 24.82 | 24.94 | 24.94 | 1.81% | 980 |
| May 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.83% | 52 |
| 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 |