Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
25.43
-0.05 (-0.22%)
Nov 20, 2024, 4:00 PM EST - Market closed
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -0.22% | 310 |
| Nov 19, 2024 | 25.30 | 25.49 | 25.30 | 25.49 | 25.49 | 2.12% | 101 |
| Nov 18, 2024 | 24.63 | 24.96 | 24.63 | 24.96 | 24.96 | 1.51% | 102 |
| Nov 15, 2024 | 24.73 | 24.73 | 24.57 | 24.59 | 24.59 | -0.51% | 232 |
| Nov 14, 2024 | 24.97 | 24.97 | 24.53 | 24.71 | 24.71 | -0.82% | 7,521 |
| Nov 13, 2024 | 25.10 | 25.10 | 24.92 | 24.92 | 24.92 | -1.30% | 330 |
| Nov 12, 2024 | 25.38 | 25.38 | 25.08 | 25.25 | 25.25 | -3.01% | 213 |
| Nov 11, 2024 | 26.16 | 26.16 | 26.00 | 26.03 | 26.03 | -1.20% | 593 |
| Nov 8, 2024 | 26.92 | 26.92 | 26.18 | 26.35 | 26.35 | -4.72% | 962 |
| Nov 7, 2024 | 27.42 | 27.66 | 27.42 | 27.65 | 27.65 | 4.81% | 5,305 |
| Nov 6, 2024 | 25.89 | 26.38 | 25.89 | 26.38 | 26.38 | -2.97% | 861 |
| Nov 5, 2024 | 27.02 | 27.19 | 27.02 | 27.19 | 27.19 | 2.95% | 100 |
| Nov 4, 2024 | 26.56 | 26.56 | 26.41 | 26.41 | 26.41 | 0.85% | 178 |
| Nov 1, 2024 | 26.38 | 26.38 | 26.19 | 26.19 | 26.19 | 0.81% | 231 |
| Oct 31, 2024 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | -1.97% | 223 |
| Oct 30, 2024 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | -1.06% | 101 |
| Oct 29, 2024 | 26.91 | 26.91 | 26.78 | 26.78 | 26.78 | -0.33% | 185 |
| Oct 28, 2024 | 26.98 | 26.98 | 26.87 | 26.87 | 26.87 | 0.25% | 100 |
| Oct 25, 2024 | 27.12 | 27.12 | 26.80 | 26.80 | 26.80 | 0.87% | 101 |
| Oct 24, 2024 | 26.40 | 26.57 | 26.40 | 26.57 | 26.57 | -0.49% | 108 |
| Oct 23, 2024 | 26.70 | 26.81 | 26.58 | 26.70 | 26.70 | -2.02% | 396 |
| Oct 22, 2024 | 27.44 | 27.44 | 27.01 | 27.25 | 27.25 | 5.47% | 771 |
| Oct 21, 2024 | 27.18 | 27.18 | 25.84 | 25.84 | 25.84 | -3.88% | 139 |
| Oct 18, 2024 | 26.82 | 26.88 | 26.82 | 26.88 | 26.88 | 1.83% | 115 |
| Oct 17, 2024 | 26.61 | 26.61 | 26.40 | 26.40 | 26.40 | -0.99% | 140 |
| Oct 16, 2024 | 26.69 | 26.75 | 26.66 | 26.66 | 26.66 | 1.45% | 576 |
| Oct 15, 2024 | 26.48 | 26.48 | 26.28 | 26.28 | 26.28 | -2.99% | 189 |
| Oct 14, 2024 | 27.25 | 27.25 | 27.09 | 27.09 | 27.09 | -0.69% | 579 |
| Oct 11, 2024 | 27.18 | 27.28 | 27.18 | 27.28 | 27.28 | 0.81% | 130 |
| Oct 10, 2024 | 26.87 | 27.06 | 26.87 | 27.06 | 27.06 | 1.62% | 492 |
| Oct 9, 2024 | 26.47 | 26.63 | 26.47 | 26.63 | 26.63 | -2.44% | 188 |
| Oct 8, 2024 | 27.12 | 27.30 | 27.12 | 27.30 | 27.30 | -4.99% | 167 |
| Oct 7, 2024 | 28.50 | 28.73 | 28.50 | 28.73 | 28.73 | 1.05% | 422 |
| Oct 4, 2024 | 28.39 | 28.43 | 28.39 | 28.43 | 28.43 | 2.31% | 169 |
| Oct 3, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -2.76% | 136 |
| Oct 2, 2024 | 28.64 | 28.64 | 28.51 | 28.58 | 28.58 | 1.73% | 342 |
| Oct 1, 2024 | 27.75 | 28.09 | 27.65 | 28.09 | 28.09 | 0.74% | 613 |
| Sep 30, 2024 | 28.00 | 28.06 | 27.83 | 27.89 | 27.89 | -0.55% | 3,255 |
| Sep 27, 2024 | 28.18 | 28.18 | 28.04 | 28.04 | 28.04 | 0.16% | 188 |
| Sep 26, 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 6.25% | 101 |
| Sep 25, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.30% | 50 |