Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
23.24
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 19.26 | 19.26 | 18.51 | 18.51 | 18.51 | -3.37% | 181 |
| Apr 7, 2025 | 18.70 | 19.16 | 18.70 | 19.16 | 19.16 | -1.35% | 269 |
| Apr 4, 2025 | 19.25 | 19.42 | 19.25 | 19.42 | 19.42 | -10.37% | 347 |
| Apr 3, 2025 | 21.96 | 21.96 | 21.67 | 21.67 | 21.67 | -6.69% | 368 |
| Apr 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% | 63 |
| Apr 1, 2025 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 0.83% | 156 |
| Mar 31, 2025 | 23.07 | 23.17 | 23.07 | 23.17 | 23.17 | -2.49% | 355 |
| Mar 28, 2025 | 23.77 | 23.77 | 23.71 | 23.76 | 23.76 | -2.87% | 778 |
| Mar 27, 2025 | 24.48 | 24.48 | 24.42 | 24.46 | 24.46 | -2.07% | 427 |
| Mar 26, 2025 | 25.81 | 25.81 | 24.90 | 24.98 | 24.98 | -2.16% | 1,166 |
| Mar 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.67% | 278 |
| Mar 24, 2025 | 25.22 | 25.25 | 25.11 | 25.11 | 25.11 | 1.44% | 1,158 |
| Mar 21, 2025 | 24.54 | 24.75 | 24.54 | 24.75 | 24.75 | -1.79% | 1,098 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.87% | 276 |
| Mar 19, 2025 | 26.23 | 26.23 | 25.18 | 25.43 | 25.43 | 0.79% | 740 |
| Mar 18, 2025 | 25.19 | 25.23 | 25.11 | 25.23 | 25.23 | 0.78% | 587 |
| Mar 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.03% | 24 |
| Mar 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.98% | 127 |
| Mar 13, 2025 | 23.88 | 23.88 | 23.82 | 23.82 | 23.82 | 1.21% | 127 |
| Mar 12, 2025 | 23.55 | 23.97 | 23.43 | 23.54 | 23.54 | 0.63% | 1,397 |
| Mar 11, 2025 | 23.30 | 23.47 | 23.03 | 23.39 | 23.39 | 2.48% | 867 |
| Mar 10, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -3.18% | 4 |
| Mar 7, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.12% | 37 |
| Mar 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 58 |
| Mar 5, 2025 | 23.07 | 23.70 | 23.07 | 23.70 | 23.70 | 6.54% | 1,518 |
| Mar 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.31% | 45 |
| Mar 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.95% | 15 |
| Feb 28, 2025 | 22.36 | 22.39 | 22.36 | 22.39 | 22.39 | -1.77% | 10,100 |
| Feb 27, 2025 | 23.05 | 23.05 | 22.79 | 22.79 | 22.79 | -1.47% | 139 |
| Feb 26, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.17% | 5 |
| Feb 25, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% | 5 |
| Feb 24, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.25% | 40 |
| Feb 21, 2025 | 23.16 | 23.16 | 22.98 | 22.98 | 22.98 | -4.01% | 332 |
| Feb 20, 2025 | 23.97 | 23.97 | 23.94 | 23.94 | 23.94 | 1.92% | 150 |
| Feb 19, 2025 | 23.48 | 23.49 | 23.48 | 23.49 | 23.49 | -2.06% | 363 |
| Feb 18, 2025 | 24.06 | 24.06 | 23.99 | 23.99 | 23.99 | -0.65% | 186 |
| Feb 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.16% | 29 |
| Feb 13, 2025 | 24.04 | 24.18 | 24.04 | 24.18 | 24.18 | 2.21% | 101 |