Skip to main content
Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
22.98
-0.25 (-1.08%)
Dec 24, 2024, 4:00 PM EST - Market closed

COPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202423.2223.2222.9422.9822.98-1.08%1,703
Dec 23, 202423.0223.2323.0223.2322.930.58%203
Dec 20, 202423.0523.1123.0523.1022.801.96%210
Dec 19, 202423.1223.1222.6522.6522.360.03%351
Dec 18, 202423.5223.5222.6422.6422.35-3.88%428
Dec 17, 202423.3923.6123.3923.5623.26-0.92%876
Dec 16, 202423.7923.9423.7823.7823.47-1.85%226
Dec 13, 202424.2624.2624.1124.2223.91-2.01%921
Dec 12, 202425.0125.0124.7224.7224.40-2.53%102
Dec 11, 202425.2425.3625.2425.3625.040.45%600
Dec 10, 202425.7425.9625.2525.2524.93-2.71%1,780
Dec 9, 202426.0726.2825.9025.9525.624.51%1,822
Dec 6, 202424.8424.8424.8124.8324.51-1.29%232
Dec 5, 202424.9325.1624.9325.1624.830.60%225
Dec 4, 202425.1125.1125.0025.0024.68-0.81%300
Dec 3, 202425.2425.2425.2125.2124.890.61%100
Dec 2, 202424.9725.0624.8625.0624.73-0.15%272
Nov 29, 202424.7825.0924.7825.0924.770.68%400
Nov 27, 202425.0325.0324.9224.9224.600.95%102
Nov 26, 202424.6924.6924.6924.6924.37-2.25%100
Nov 25, 202425.2725.2725.2525.2524.930.53%219
Nov 22, 202425.1525.1525.0225.1224.80-1.35%331
Nov 21, 202425.4825.4825.4625.4625.140.13%286
Nov 20, 202425.4725.4725.4325.4325.11-0.22%310
Nov 19, 202425.3025.4925.3025.4925.162.12%101
Nov 18, 202424.6324.9624.6324.9624.641.51%102
Nov 15, 202424.7324.7324.5724.5924.27-0.51%232
Nov 14, 202424.9724.9724.5324.7124.40-0.82%7,521
Nov 13, 202425.1025.1024.9224.9224.60-1.30%330
Nov 12, 202425.3825.3825.0825.2524.92-3.01%213
Nov 11, 202426.1626.1626.0026.0325.70-1.20%593
Nov 8, 202426.9226.9226.1826.3526.01-4.72%962
Nov 7, 202427.4227.6627.4227.6527.304.81%5,305
Nov 6, 202425.8926.3825.8926.3826.04-2.97%861
Nov 5, 202427.0227.1927.0227.1926.842.95%100
Nov 4, 202426.5626.5626.4126.4126.070.85%178
Nov 1, 202426.3826.3826.1926.1925.850.81%231
Oct 31, 202425.9925.9925.9825.9825.64-1.97%223
Oct 30, 202426.4926.5026.4926.5026.16-1.06%101
Oct 29, 202426.9126.9126.7826.7826.44-0.33%185
Oct 28, 202426.9826.9826.8726.8726.530.25%100
Oct 25, 202427.1227.1226.8026.8026.460.87%101
Oct 24, 202426.4026.5726.4026.5726.23-0.49%108
Oct 23, 202426.7026.8126.5826.7026.36-2.02%396
Oct 22, 202427.4427.4427.0127.2526.905.47%771
Oct 21, 202427.1827.1825.8425.8425.51-3.88%139
Oct 18, 202426.8226.8826.8226.8826.541.83%115
Oct 17, 202426.6126.6126.4026.4026.06-0.99%140
Oct 16, 202426.6926.7526.6626.6626.321.45%576
Oct 15, 202426.4826.4826.2826.2825.94-2.99%189
Oct 14, 202427.2527.2527.0927.0926.74-0.69%579
Oct 11, 202427.1827.2827.1827.2826.930.81%130
Oct 10, 202426.8727.0626.8727.0626.721.62%492
Oct 9, 202426.4726.6326.4726.6326.29-2.44%188
Oct 8, 202427.1227.3027.1227.3026.95-4.99%167
Oct 7, 202428.5028.7328.5028.7328.361.05%422
Oct 4, 202428.3928.4328.3928.4328.072.31%169
Oct 3, 202427.7927.7927.7927.7927.43-2.76%136
Oct 2, 202428.6428.6428.5128.5828.211.73%342
Oct 1, 202427.7528.0927.6528.0927.730.74%613
Sep 30, 202428.0028.0627.8327.8927.53-0.55%3,255
Sep 27, 202428.1828.1828.0428.0427.680.16%188
Sep 26, 202427.8028.0027.8028.0027.646.25%101
Sep 25, 202426.3526.3526.3526.3526.01-1.30%50