Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
31.58
+0.13 (0.42%)
At close: Sep 2, 2025, 4:00 PM
31.58
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 28.06 | 28.12 | 28.06 | 28.12 | 28.12 | 1.11% | 886 |
| Aug 5, 2025 | 27.78 | 27.82 | 27.78 | 27.82 | 27.82 | 0.32% | 367 |
| Aug 4, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.68% | 12 |
| Aug 1, 2025 | 27.26 | 27.27 | 27.26 | 27.27 | 27.27 | -0.19% | 190 |
| Jul 31, 2025 | 26.45 | 27.32 | 26.45 | 27.32 | 27.32 | 0.85% | 1,273 |
| Jul 30, 2025 | 27.72 | 27.72 | 26.95 | 27.09 | 27.09 | -4.04% | 14,513 |
| Jul 29, 2025 | 28.16 | 28.23 | 28.16 | 28.23 | 28.23 | 0.39% | 306 |
| Jul 28, 2025 | 28.00 | 28.12 | 28.00 | 28.12 | 28.12 | -1.09% | 627 |
| Jul 25, 2025 | 28.37 | 28.43 | 28.37 | 28.43 | 28.43 | -1.11% | 101 |
| Jul 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.83% | 126 |
| Jul 23, 2025 | 29.18 | 29.18 | 28.71 | 28.99 | 28.99 | -0.20% | 5,697 |
| Jul 22, 2025 | 28.83 | 29.05 | 28.83 | 29.05 | 29.05 | 2.53% | 644 |
| Jul 21, 2025 | 28.02 | 28.45 | 28.02 | 28.33 | 28.33 | 2.80% | 1,602 |
| Jul 18, 2025 | 27.69 | 27.69 | 27.56 | 27.56 | 27.56 | -0.25% | 369 |
| Jul 17, 2025 | 27.44 | 27.63 | 27.44 | 27.63 | 27.63 | 0.68% | 856 |
| Jul 16, 2025 | 27.30 | 27.44 | 27.27 | 27.44 | 27.44 | -0.93% | 952 |
| Jul 15, 2025 | 27.73 | 27.73 | 27.70 | 27.70 | 27.70 | -0.98% | 410 |
| Jul 14, 2025 | 29.01 | 29.01 | 27.90 | 27.97 | 27.97 | 0.16% | 940 |
| Jul 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.87% | 401 |
| Jul 10, 2025 | 27.82 | 28.17 | 27.80 | 28.17 | 28.17 | 1.43% | 1,695 |
| Jul 9, 2025 | 29.29 | 29.29 | 27.78 | 27.78 | 27.78 | -1.70% | 497 |
| Jul 8, 2025 | 28.19 | 29.35 | 28.19 | 28.25 | 28.25 | 1.27% | 11,685 |
| Jul 7, 2025 | 28.03 | 28.03 | 27.88 | 27.90 | 27.90 | -1.52% | 303 |
| Jul 3, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.54% | 97 |
| Jul 2, 2025 | 28.03 | 28.49 | 28.03 | 28.49 | 28.49 | 2.70% | 622 |
| Jul 1, 2025 | 27.62 | 27.74 | 27.60 | 27.74 | 27.74 | 1.46% | 1,366 |
| Jun 30, 2025 | 27.24 | 27.36 | 27.24 | 27.34 | 27.34 | 0.25% | 574 |
| Jun 27, 2025 | 27.28 | 27.36 | 27.27 | 27.27 | 27.27 | -1.06% | 416 |
| Jun 26, 2025 | 27.07 | 27.57 | 27.04 | 27.56 | 27.56 | 5.80% | 2,680 |
| Jun 25, 2025 | 25.85 | 26.05 | 25.85 | 26.05 | 26.05 | 0.01% | 902 |
| Jun 24, 2025 | 25.87 | 26.05 | 25.86 | 26.05 | 26.05 | 1.00% | 1,700 |
| Jun 23, 2025 | 25.50 | 25.79 | 25.50 | 25.79 | 25.79 | 0.48% | 641 |