Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
48.48
+1.99 (4.27%)
At close: Jul 30, 2026, 4:00 PM EDT
48.48
0.00 (0.00%)
After-hours: Jul 30, 2026, 8:00 PM EDT
COPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 47.46 | 48.57 | 47.46 | 48.57 | 48.57 | 4.46% | 107 |
| Jul 29, 2026 | 46.37 | 47.34 | 46.14 | 46.50 | 46.50 | -1.04% | 1,298 |
| Jul 28, 2026 | 46.20 | 46.98 | 46.20 | 46.98 | 46.98 | -1.79% | 983 |
| Jul 27, 2026 | 47.13 | 47.84 | 47.13 | 47.84 | 47.84 | 0.42% | 2,611 |
| Jul 24, 2026 | 47.77 | 47.77 | 47.64 | 47.64 | 47.64 | -0.97% | 392 |
| Jul 23, 2026 | 48.67 | 49.15 | 48.11 | 48.11 | 48.11 | -1.93% | 3,304 |
| Jul 22, 2026 | 47.90 | 49.25 | 47.90 | 49.05 | 49.05 | 1.90% | 7,543 |
| Jul 21, 2026 | 46.99 | 48.14 | 46.93 | 48.14 | 48.14 | 6.23% | 13,795 |
| Jul 20, 2026 | 45.78 | 45.78 | 45.09 | 45.32 | 45.32 | 0.03% | 3,408 |
| Jul 17, 2026 | 44.57 | 45.30 | 44.57 | 45.30 | 45.30 | -1.56% | 619 |
| Jul 16, 2026 | 47.62 | 47.62 | 45.88 | 46.02 | 46.02 | -3.85% | 2,406 |
| Jul 15, 2026 | 49.28 | 49.28 | 47.87 | 47.87 | 47.87 | -1.61% | 1,863 |
| Jul 14, 2026 | 48.58 | 48.85 | 48.37 | 48.65 | 48.65 | 5.49% | 3,641 |
| Jul 13, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -3.24% | 486 |
| Jul 10, 2026 | 47.09 | 47.68 | 47.09 | 47.66 | 47.66 | 0.92% | 774 |
| Jul 9, 2026 | 46.39 | 47.33 | 46.39 | 47.23 | 47.23 | 4.10% | 2,713 |
| Jul 8, 2026 | 45.87 | 45.87 | 44.28 | 45.37 | 45.36 | -2.59% | 11,329 |
| Jul 7, 2026 | 46.67 | 46.94 | 46.51 | 46.57 | 46.57 | -4.74% | 1,113 |
| Jul 6, 2026 | 49.43 | 49.43 | 48.60 | 48.89 | 48.89 | 1.26% | 1,789 |
| Jul 2, 2026 | 48.69 | 48.69 | 47.95 | 48.28 | 48.28 | 1.39% | 2,690 |
| Jul 1, 2026 | 48.34 | 48.55 | 47.62 | 47.62 | 47.62 | -1.31% | 2,334 |
| Jun 30, 2026 | 48.00 | 48.43 | 48.00 | 48.25 | 48.25 | 2.13% | 841 |
| Jun 29, 2026 | 47.03 | 47.25 | 46.57 | 47.25 | 47.25 | -1.00% | 2,587 |
| Jun 26, 2026 | 47.62 | 47.72 | 47.62 | 47.72 | 47.72 | -0.03% | 402 |
| Jun 25, 2026 | 47.63 | 47.74 | 47.08 | 47.74 | 47.74 | 1.20% | 1,649 |
| Jun 24, 2026 | 47.91 | 47.91 | 46.79 | 47.17 | 47.17 | -4.21% | 5,928 |
| Jun 23, 2026 | 49.30 | 49.89 | 49.24 | 49.24 | 49.24 | -6.61% | 1,606 |
| Jun 22, 2026 | 52.50 | 52.78 | 52.35 | 52.73 | 52.73 | -0.32% | 1,480 |
| Jun 18, 2026 | 53.48 | 53.48 | 52.72 | 52.90 | 52.90 | -0.96% | 1,810 |
| Jun 17, 2026 | 55.20 | 55.35 | 53.41 | 53.41 | 53.41 | -3.13% | 1,521 |
| Jun 16, 2026 | 54.68 | 55.54 | 54.68 | 55.14 | 55.14 | 0.34% | 1,445 |
| Jun 15, 2026 | 54.23 | 55.84 | 54.23 | 54.95 | 54.95 | 5.94% | 3,244 |
| Jun 12, 2026 | 51.60 | 52.35 | 51.59 | 51.87 | 51.87 | 2.66% | 896 |
| Jun 11, 2026 | 48.36 | 50.53 | 48.34 | 50.53 | 50.53 | 5.71% | 1,726 |
| Jun 10, 2026 | 49.14 | 49.14 | 47.80 | 47.80 | 47.80 | -2.35% | 1,881 |
| Jun 9, 2026 | 50.63 | 50.63 | 48.31 | 48.95 | 48.95 | -0.13% | 7,431 |
| Jun 8, 2026 | 50.41 | 50.41 | 48.75 | 49.02 | 49.02 | 0.69% | 3,338 |
| Jun 5, 2026 | 51.12 | 51.12 | 48.62 | 48.68 | 48.68 | -9.59% | 4,655 |
| Jun 4, 2026 | 53.72 | 54.04 | 53.72 | 53.84 | 53.84 | -0.88% | 960 |
| Jun 3, 2026 | 55.50 | 55.50 | 54.31 | 54.32 | 54.32 | -2.67% | 1,827 |
| Jun 2, 2026 | 54.26 | 55.83 | 54.26 | 55.81 | 55.81 | 3.48% | 3,991 |
| Jun 1, 2026 | 52.52 | 54.00 | 52.44 | 53.94 | 53.94 | 2.21% | 2,571 |
| May 29, 2026 | 52.70 | 53.19 | 52.44 | 52.77 | 52.77 | 0.02% | 2,165 |
| May 28, 2026 | 51.72 | 52.79 | 50.95 | 52.76 | 52.76 | 3.52% | 4,255 |
| May 27, 2026 | 51.54 | 51.54 | 50.79 | 50.97 | 50.97 | -1.45% | 4,447 |
| May 26, 2026 | 51.86 | 51.86 | 51.28 | 51.72 | 51.72 | 4.12% | 3,318 |
| May 22, 2026 | 49.29 | 49.88 | 48.87 | 49.67 | 49.67 | 0.77% | 7,952 |
| May 21, 2026 | 48.69 | 49.61 | 48.58 | 49.29 | 49.29 | -0.28% | 2,858 |
| May 20, 2026 | 48.64 | 49.48 | 48.62 | 49.43 | 49.43 | 3.86% | 2,963 |
| May 19, 2026 | 47.54 | 48.07 | 47.25 | 47.59 | 47.59 | -2.16% | 1,863 |