Themes Copper Miners ETF (COPA)
BATS: COPA · Real-Time Price · USD
46.83
-0.31 (-0.65%)
At close: May 1, 2026, 4:00 PM EDT
46.83
0.00 (0.00%)
After-hours: May 1, 2026, 8:00 PM EDT
COPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 46.58 | 47.01 | 46.58 | 47.01 | 47.01 | -0.26% | 101 |
| Apr 30, 2026 | 47.01 | 47.20 | 46.58 | 47.13 | 47.13 | 2.87% | 3,099 |
| Apr 29, 2026 | 47.08 | 47.08 | 45.61 | 45.82 | 45.82 | -1.06% | 5,599 |
| Apr 28, 2026 | 47.38 | 47.38 | 45.96 | 46.31 | 46.31 | -2.94% | 7,109 |
| Apr 27, 2026 | 47.35 | 47.87 | 47.35 | 47.72 | 47.72 | 0.61% | 1,548 |
| Apr 24, 2026 | 47.30 | 47.77 | 47.12 | 47.43 | 47.43 | -0.71% | 2,993 |
| Apr 23, 2026 | 48.89 | 48.89 | 47.75 | 47.77 | 47.77 | -2.91% | 1,645 |
| Apr 22, 2026 | 48.84 | 49.20 | 48.84 | 49.20 | 49.20 | 3.98% | 632 |
| Apr 21, 2026 | 49.30 | 49.38 | 47.24 | 47.32 | 47.32 | -4.42% | 7,161 |
| Apr 20, 2026 | 49.45 | 49.53 | 49.36 | 49.51 | 49.51 | -0.43% | 1,275 |
| Apr 17, 2026 | 49.72 | 50.56 | 49.68 | 49.72 | 49.72 | 1.87% | 5,318 |
| Apr 16, 2026 | 49.19 | 49.19 | 48.76 | 48.81 | 48.81 | -1.01% | 2,582 |
| Apr 15, 2026 | 49.78 | 49.78 | 49.04 | 49.31 | 49.31 | -0.63% | 1,817 |
| Apr 14, 2026 | 49.69 | 49.69 | 49.45 | 49.62 | 49.62 | 2.19% | 1,286 |
| Apr 13, 2026 | 47.78 | 48.56 | 47.57 | 48.56 | 48.56 | 1.92% | 2,711 |
| Apr 10, 2026 | 47.50 | 48.17 | 47.50 | 47.65 | 47.65 | 1.21% | 3,406 |
| Apr 9, 2026 | 46.61 | 47.13 | 46.61 | 47.08 | 47.08 | 0.58% | 1,541 |
| Apr 8, 2026 | 47.92 | 47.92 | 46.81 | 46.81 | 46.81 | 7.30% | 5,136 |
| Apr 7, 2026 | 43.64 | 43.64 | 43.22 | 43.62 | 43.62 | -1.41% | 1,638 |
| Apr 6, 2026 | 44.53 | 44.61 | 43.93 | 44.24 | 44.24 | 0.74% | 2,351 |
| Apr 2, 2026 | 42.47 | 44.08 | 42.47 | 43.92 | 43.92 | -1.74% | 1,843 |
| Apr 1, 2026 | 44.23 | 45.29 | 44.23 | 44.70 | 44.70 | 2.88% | 3,798 |
| Mar 31, 2026 | 42.26 | 43.45 | 42.14 | 43.45 | 43.44 | 7.16% | 2,808 |
| Mar 30, 2026 | 41.39 | 41.39 | 40.54 | 40.54 | 40.54 | -1.24% | 2,457 |
| Mar 27, 2026 | 40.46 | 41.08 | 40.46 | 41.05 | 41.05 | 1.18% | 1,995 |
| Mar 26, 2026 | 42.05 | 42.05 | 40.57 | 40.57 | 40.57 | -3.92% | 2,594 |
| Mar 25, 2026 | 42.93 | 43.00 | 42.23 | 42.23 | 42.23 | 2.47% | 3,241 |
| Mar 24, 2026 | 40.39 | 41.31 | 40.26 | 41.21 | 41.21 | -0.63% | 15,395 |
| Mar 23, 2026 | 40.38 | 41.94 | 40.38 | 41.47 | 41.47 | 5.15% | 13,229 |
| Mar 20, 2026 | 40.88 | 40.88 | 39.16 | 39.44 | 39.44 | -3.90% | 7,503 |
| Mar 19, 2026 | 40.00 | 41.32 | 38.70 | 41.04 | 41.04 | -3.59% | 11,092 |
| Mar 18, 2026 | 43.61 | 43.62 | 42.35 | 42.57 | 42.57 | -4.74% | 31,343 |
| Mar 17, 2026 | 45.00 | 45.29 | 44.55 | 44.69 | 44.69 | -1.00% | 5,703 |
| Mar 16, 2026 | 44.41 | 45.41 | 44.41 | 45.14 | 45.14 | 2.13% | 5,006 |
| Mar 13, 2026 | 45.85 | 46.14 | 44.16 | 44.20 | 44.20 | -4.58% | 7,832 |
| Mar 12, 2026 | 47.20 | 47.20 | 46.25 | 46.32 | 46.32 | -2.38% | 6,071 |
| Mar 11, 2026 | 47.92 | 48.15 | 47.21 | 47.45 | 47.45 | -1.47% | 3,930 |
| Mar 10, 2026 | 47.69 | 48.79 | 47.69 | 48.16 | 48.16 | 2.32% | 6,270 |
| Mar 9, 2026 | 45.95 | 47.07 | 44.21 | 47.07 | 47.07 | 1.10% | 11,199 |
| Mar 6, 2026 | 47.41 | 47.41 | 45.68 | 46.56 | 46.56 | -2.92% | 10,239 |
| Mar 5, 2026 | 49.36 | 49.46 | 47.45 | 47.96 | 47.96 | -5.79% | 8,293 |
| Mar 4, 2026 | 51.19 | 51.26 | 50.75 | 50.91 | 50.91 | 1.39% | 3,128 |
| Mar 3, 2026 | 51.19 | 51.19 | 48.84 | 50.21 | 50.21 | -7.55% | 6,414 |
| Mar 2, 2026 | 53.23 | 54.31 | 53.23 | 54.31 | 54.31 | 0.46% | 4,059 |
| Feb 27, 2026 | 55.01 | 55.01 | 53.94 | 54.06 | 54.06 | -0.50% | 2,775 |
| Feb 26, 2026 | 53.68 | 54.33 | 52.56 | 54.33 | 54.33 | -0.13% | 5,998 |
| Feb 25, 2026 | 54.55 | 54.73 | 53.71 | 54.40 | 54.40 | 3.23% | 8,850 |
| Feb 24, 2026 | 51.74 | 52.95 | 51.74 | 52.70 | 52.70 | 2.87% | 7,938 |
| Feb 23, 2026 | 50.75 | 51.23 | 50.57 | 51.23 | 51.23 | 2.30% | 6,292 |
| Feb 20, 2026 | 49.40 | 50.08 | 49.40 | 50.08 | 50.08 | 1.60% | 2,461 |