Sprott Copper Miners ETF (COPP)

NASDAQ: COPP · Real-Time Price · USD

42.49

+0.20 (0.47%)

At close: Sep 18, 2026, 4:00 PM EDT

42.92

+0.43 (1.01%)

Pre-market: Sep 21, 2026, 8:36 AM EDT

COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.35	42.50	41.86	42.49	42.49	0.47%	49,749
Sep 17, 2026	42.37	42.56	41.99	42.29	42.29	3.20%	54,446
Sep 16, 2026	41.96	41.96	40.38	40.98	40.98	-0.60%	75,471
Sep 15, 2026	41.64	41.64	40.78	41.22	41.22	-1.00%	70,407
Sep 14, 2026	41.20	41.94	40.76	41.64	41.64	-2.89%	147,466
Sep 11, 2026	43.59	43.59	42.67	42.88	42.88	0.19%	102,652
Sep 10, 2026	43.23	43.32	42.39	42.80	42.80	-7.24%	164,875
Sep 9, 2026	46.27	46.69	45.47	46.14	46.14	0.50%	104,433
Sep 8, 2026	45.31	46.74	45.31	45.91	45.91	5.11%	131,780
Sep 4, 2026	43.35	44.07	43.35	43.68	43.68	-0.70%	54,505
Sep 3, 2026	44.38	44.38	43.30	43.99	43.99	1.12%	82,003
Sep 2, 2026	43.64	44.39	43.14	43.50	43.50	1.12%	118,894
Sep 1, 2026	43.91	44.37	43.02	43.02	43.02	-4.08%	88,631
Aug 31, 2026	45.62	45.70	44.64	44.85	44.85	-1.20%	58,840
Aug 28, 2026	46.63	46.66	45.10	45.40	45.40	-2.56%	78,497
Aug 27, 2026	46.26	46.76	46.05	46.59	46.59	0.34%	61,853
Aug 26, 2026	46.61	46.97	46.10	46.43	46.43	-1.04%	82,485
Aug 25, 2026	45.63	47.00	45.61	46.92	46.92	2.33%	181,034
Aug 24, 2026	46.20	46.20	45.16	45.85	45.85	0.42%	208,361
Aug 21, 2026	44.17	45.75	44.16	45.66	45.66	6.04%	262,756
Aug 20, 2026	42.05	43.24	41.71	43.06	43.06	1.51%	62,180
Aug 19, 2026	42.22	42.95	41.98	42.42	42.42	3.06%	63,578
Aug 18, 2026	41.80	41.87	40.93	41.16	41.16	-2.44%	76,076
Aug 17, 2026	41.57	42.39	41.56	42.19	42.19	2.01%	108,796
Aug 14, 2026	41.31	41.96	41.29	41.36	41.36	-0.13%	50,681
Aug 13, 2026	42.47	42.47	41.28	41.42	41.42	-3.57%	105,875
Aug 12, 2026	43.34	43.64	42.81	42.95	42.95	0.30%	78,964
Aug 11, 2026	43.59	43.59	42.54	42.82	42.82	-1.31%	48,943
Aug 10, 2026	42.79	43.62	42.64	43.39	43.39	1.33%	92,276
Aug 7, 2026	42.60	42.98	42.25	42.82	42.82	1.98%	123,591
Aug 6, 2026	42.24	42.70	41.81	41.99	41.99	-0.85%	104,143
Aug 5, 2026	42.09	42.69	41.95	42.35	42.35	2.77%	107,027
Aug 4, 2026	40.05	41.32	40.05	41.21	41.21	5.86%	162,004
Aug 3, 2026	38.19	39.09	38.00	38.93	38.93	1.35%	44,087
Jul 31, 2026	38.95	38.95	37.75	38.41	38.41	-1.26%	70,543
Jul 30, 2026	38.44	38.97	38.11	38.90	38.90	4.77%	100,141
Jul 29, 2026	37.27	38.23	36.50	37.13	37.13	-1.30%	80,068
Jul 28, 2026	37.61	37.94	36.83	37.62	37.62	-1.83%	59,941
Jul 27, 2026	38.69	38.69	37.49	38.32	38.32	0.49%	63,502
Jul 24, 2026	38.38	38.67	37.86	38.13	38.13	-0.67%	53,342
Jul 23, 2026	38.61	39.36	38.10	38.39	38.39	-2.17%	48,754
Jul 22, 2026	38.82	39.59	38.77	39.24	39.24	1.45%	56,097
Jul 21, 2026	37.30	38.72	37.30	38.68	38.68	6.15%	87,870
Jul 20, 2026	36.26	36.48	36.09	36.44	36.44	1.14%	82,424
Jul 17, 2026	35.66	36.42	35.10	36.03	36.03	-1.23%	161,454
Jul 16, 2026	37.19	37.19	36.17	36.48	36.48	-3.39%	62,080
Jul 15, 2026	38.47	38.75	37.13	37.76	37.76	-1.79%	70,001
Jul 14, 2026	37.74	38.80	37.74	38.45	38.45	4.06%	207,074
Jul 13, 2026	37.68	37.80	36.74	36.95	36.95	-2.89%	66,314
Jul 10, 2026	37.23	38.15	37.23	38.05	38.05	1.68%	68,008