Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
53.95
+0.98 (1.85%)
At close: Jan 28, 2026, 4:00 PM EST
54.69
+0.74 (1.37%)
After-hours: Jan 28, 2026, 5:29 PM EST
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 53.08 | 54.36 | 53.08 | 53.95 | 53.95 | 1.85% | 5,806 |
| Jan 27, 2026 | 52.24 | 52.99 | 51.68 | 52.97 | 52.97 | 3.05% | 14,066 |
| Jan 26, 2026 | 53.28 | 53.31 | 51.40 | 51.40 | 51.40 | 1.42% | 42,509 |
| Jan 23, 2026 | 49.32 | 50.84 | 48.54 | 50.68 | 50.68 | 5.18% | 31,469 |
| Jan 22, 2026 | 49.12 | 49.12 | 47.85 | 48.18 | 48.18 | -1.16% | 10,145 |
| Jan 21, 2026 | 49.50 | 49.50 | 48.70 | 48.75 | 48.75 | 1.69% | 13,166 |
| Jan 20, 2026 | 48.46 | 48.51 | 47.80 | 47.94 | 47.94 | 0.53% | 11,450 |
| Jan 16, 2026 | 47.66 | 47.87 | 47.00 | 47.69 | 47.69 | -1.45% | 12,122 |
| Jan 15, 2026 | 48.70 | 48.70 | 47.98 | 48.39 | 48.39 | 0.99% | 20,903 |
| Jan 14, 2026 | 47.79 | 47.92 | 47.20 | 47.92 | 47.91 | 1.93% | 6,819 |
| Jan 13, 2026 | 47.32 | 47.50 | 46.76 | 47.01 | 47.01 | -0.53% | 10,045 |
| Jan 12, 2026 | 46.81 | 47.45 | 46.31 | 47.26 | 47.26 | 3.81% | 17,193 |
| Jan 9, 2026 | 45.61 | 46.02 | 45.03 | 45.53 | 45.53 | 2.46% | 7,380 |
| Jan 8, 2026 | 44.61 | 44.61 | 44.02 | 44.43 | 44.43 | -1.44% | 6,700 |
| Jan 7, 2026 | 45.41 | 45.41 | 44.50 | 45.08 | 45.08 | -2.25% | 8,411 |
| Jan 6, 2026 | 44.78 | 46.21 | 44.78 | 46.12 | 46.12 | 3.34% | 11,984 |
| Jan 5, 2026 | 44.51 | 45.23 | 44.10 | 44.63 | 44.63 | 2.86% | 14,331 |
| Jan 2, 2026 | 44.07 | 44.07 | 42.92 | 43.39 | 43.39 | 0.43% | 5,533 |
| Dec 31, 2025 | 43.21 | 43.27 | 42.89 | 43.21 | 43.21 | -0.70% | 4,878 |
| Dec 30, 2025 | 43.66 | 43.81 | 42.99 | 43.51 | 43.51 | 1.28% | 6,442 |
| Dec 29, 2025 | 43.36 | 43.36 | 42.51 | 42.96 | 42.96 | -2.72% | 9,077 |
| Dec 26, 2025 | 43.87 | 44.29 | 43.80 | 44.16 | 44.16 | 3.25% | 6,645 |
| Dec 24, 2025 | 42.65 | 43.08 | 42.22 | 42.77 | 42.77 | 0.06% | 2,425 |
| Dec 23, 2025 | 42.20 | 42.78 | 42.14 | 42.74 | 42.74 | 1.74% | 6,117 |
| Dec 22, 2025 | 41.72 | 42.04 | 41.64 | 42.01 | 42.01 | 2.77% | 7,444 |
| Dec 19, 2025 | 40.37 | 40.98 | 40.37 | 40.88 | 40.88 | 2.37% | 4,203 |
| Dec 18, 2025 | 41.39 | 41.39 | 39.77 | 39.93 | 39.93 | -3.92% | 3,789 |
| Dec 17, 2025 | 41.54 | 41.72 | 41.54 | 41.56 | 39.72 | 0.93% | 1,925 |
| Dec 16, 2025 | 41.10 | 41.25 | 40.97 | 41.18 | 39.36 | -1.25% | 6,321 |
| Dec 15, 2025 | 42.20 | 42.20 | 41.43 | 41.70 | 39.85 | 1.53% | 5,823 |
| Dec 12, 2025 | 42.04 | 42.04 | 41.06 | 41.07 | 39.26 | -1.85% | 995 |
| Dec 11, 2025 | 41.80 | 41.92 | 41.80 | 41.85 | 39.99 | 1.41% | 701 |
| Dec 10, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 39.44 | 1.80% | 128 |
| Dec 9, 2025 | 40.43 | 40.73 | 39.91 | 40.53 | 38.74 | -0.81% | 6,864 |
| Dec 8, 2025 | 41.50 | 41.63 | 40.87 | 40.87 | 39.06 | -0.83% | 2,883 |
| Dec 5, 2025 | 41.48 | 41.48 | 41.09 | 41.21 | 39.38 | 0.96% | 4,153 |
| Dec 4, 2025 | 40.94 | 40.99 | 40.48 | 40.82 | 39.01 | -0.28% | 1,736 |
| Dec 3, 2025 | 40.28 | 41.04 | 40.28 | 40.93 | 39.12 | 4.37% | 6,814 |
| Dec 2, 2025 | 39.91 | 39.91 | 38.95 | 39.21 | 37.48 | -1.07% | 1,982 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.50 | 39.64 | 37.88 | 1.05% | 25,845 |
| Nov 28, 2025 | 39.10 | 39.48 | 38.90 | 39.23 | 37.49 | 3.66% | 3,807 |
| Nov 26, 2025 | 37.54 | 37.95 | 37.54 | 37.84 | 36.17 | 2.63% | 1,408 |
| Nov 25, 2025 | 36.67 | 36.87 | 36.67 | 36.87 | 35.24 | 1.57% | 117 |
| Nov 24, 2025 | 35.99 | 36.30 | 35.99 | 36.30 | 34.70 | 2.74% | 1,192 |
| Nov 21, 2025 | 35.40 | 35.40 | 35.33 | 35.33 | 33.77 | 0.41% | 616 |
| Nov 20, 2025 | 35.49 | 35.49 | 35.19 | 35.19 | 33.63 | -3.09% | 1,845 |
| Nov 19, 2025 | 36.28 | 36.46 | 36.18 | 36.31 | 34.71 | 1.57% | 954 |
| Nov 18, 2025 | 35.91 | 35.95 | 35.75 | 35.75 | 34.17 | -1.31% | 741 |
| Nov 17, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 34.62 | -1.80% | 107 |
| Nov 14, 2025 | 37.18 | 37.18 | 36.89 | 36.89 | 35.26 | -0.97% | 662 |