Defiance Daily Target 2X Long Copper Miners ETF (COPZ)
NYSEARCA: COPZ · Real-Time Price · USD
15.73
-1.23 (-7.23%)
At close: Apr 28, 2026, 4:00 PM EDT
15.73
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
COPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.39 | 16.44 | 15.63 | 15.73 | 15.73 | -7.23% | 18,845 |
| Apr 27, 2026 | 16.50 | 17.02 | 16.50 | 16.95 | 16.95 | -1.35% | 6,193 |
| Apr 24, 2026 | 17.33 | 17.37 | 17.19 | 17.19 | 17.19 | -0.96% | 10,776 |
| Apr 23, 2026 | 17.98 | 18.36 | 16.81 | 17.35 | 17.35 | -5.34% | 9,857 |
| Apr 22, 2026 | 18.13 | 18.40 | 18.05 | 18.33 | 18.33 | 7.87% | 13,114 |
| Apr 21, 2026 | 18.80 | 18.94 | 16.99 | 16.99 | 16.99 | -10.28% | 38,080 |
| Apr 20, 2026 | 18.85 | 19.27 | 18.85 | 18.94 | 18.94 | -2.17% | 13,260 |
| Apr 17, 2026 | 19.48 | 20.25 | 19.34 | 19.36 | 19.36 | 1.52% | 99,668 |
| Apr 16, 2026 | 19.07 | 19.25 | 18.85 | 19.07 | 19.07 | 0.37% | 18,461 |
| Apr 15, 2026 | 19.05 | 19.42 | 18.92 | 19.00 | 19.00 | -1.30% | 10,849 |
| Apr 14, 2026 | 19.12 | 19.25 | 18.88 | 19.25 | 19.25 | 4.34% | 16,399 |
| Apr 13, 2026 | 17.63 | 18.63 | 17.63 | 18.45 | 18.45 | 2.22% | 17,826 |
| Apr 10, 2026 | 17.87 | 18.11 | 17.75 | 18.05 | 18.05 | 4.94% | 19,573 |
| Apr 9, 2026 | 17.35 | 17.72 | 17.04 | 17.20 | 17.20 | -1.21% | 17,660 |
| Apr 8, 2026 | 17.87 | 18.14 | 17.17 | 17.41 | 17.41 | 14.01% | 22,953 |
| Apr 7, 2026 | 15.00 | 15.27 | 14.58 | 15.27 | 15.27 | -0.04% | 3,099 |
| Apr 6, 2026 | 15.47 | 15.47 | 15.11 | 15.28 | 15.28 | -0.48% | 13,572 |
| Apr 2, 2026 | 14.27 | 15.56 | 14.09 | 15.35 | 15.35 | -3.73% | 11,754 |
| Apr 1, 2026 | 15.88 | 16.33 | 15.72 | 15.95 | 15.95 | 5.04% | 11,183 |
| Mar 31, 2026 | 14.10 | 15.18 | 13.96 | 15.18 | 15.18 | 15.41% | 12,396 |
| Mar 30, 2026 | 13.86 | 13.86 | 13.01 | 13.15 | 13.15 | -2.25% | 35,519 |
| Mar 27, 2026 | 13.28 | 13.75 | 13.28 | 13.46 | 13.46 | 1.79% | 20,125 |
| Mar 26, 2026 | 13.75 | 14.21 | 13.22 | 13.22 | 13.22 | -12.49% | 142,813 |
| Mar 25, 2026 | 15.00 | 15.29 | 15.00 | 15.11 | 15.11 | 7.20% | 10,720 |
| Mar 24, 2026 | 13.50 | 14.14 | 13.42 | 14.09 | 14.09 | -1.59% | 16,067 |
| Mar 23, 2026 | 13.67 | 14.48 | 13.67 | 14.32 | 14.32 | 12.97% | 37,166 |
| Mar 20, 2026 | 13.61 | 13.61 | 12.56 | 12.68 | 12.68 | -9.26% | 20,254 |
| Mar 19, 2026 | 12.98 | 14.18 | 12.51 | 13.97 | 13.97 | -6.67% | 32,925 |
| Mar 18, 2026 | 15.60 | 15.66 | 14.97 | 14.97 | 14.97 | -8.40% | 5,788 |
| Mar 17, 2026 | 16.55 | 16.55 | 16.28 | 16.34 | 16.34 | -1.77% | 3,123 |
| Mar 16, 2026 | 16.17 | 16.64 | 16.01 | 16.64 | 16.64 | 6.29% | 6,629 |
| Mar 13, 2026 | 17.00 | 17.23 | 15.64 | 15.65 | 15.65 | -8.79% | 20,624 |
| Mar 12, 2026 | 17.42 | 17.52 | 16.98 | 17.16 | 17.16 | -5.95% | 27,121 |
| Mar 11, 2026 | 18.50 | 18.60 | 17.94 | 18.25 | 18.25 | -2.37% | 10,726 |
| Mar 10, 2026 | 18.64 | 19.32 | 18.62 | 18.69 | 18.69 | 2.89% | 27,073 |
| Mar 9, 2026 | 16.26 | 18.17 | 15.74 | 18.17 | 18.16 | 5.62% | 27,128 |
| Mar 6, 2026 | 18.51 | 18.51 | 17.00 | 17.20 | 17.20 | -6.27% | 23,885 |
| Mar 5, 2026 | 19.98 | 19.98 | 18.04 | 18.35 | 18.35 | -13.73% | 34,482 |
| Mar 4, 2026 | 21.31 | 21.31 | 20.70 | 21.27 | 21.27 | 3.71% | 17,840 |
| Mar 3, 2026 | 20.17 | 20.98 | 18.92 | 20.51 | 20.51 | -15.27% | 26,267 |
| Mar 2, 2026 | 24.94 | 24.94 | 24.00 | 24.21 | 24.21 | -4.11% | 15,108 |
| Feb 27, 2026 | 25.25 | 25.66 | 24.83 | 25.25 | 25.25 | 2.18% | 12,500 |
| Feb 26, 2026 | 24.00 | 24.72 | 23.37 | 24.71 | 24.71 | -0.86% | 15,724 |
| Feb 25, 2026 | 25.44 | 26.40 | 24.74 | 24.92 | 24.92 | 3.06% | 27,044 |
| Feb 24, 2026 | 22.58 | 24.36 | 22.58 | 24.18 | 24.18 | 5.22% | 19,151 |
| Feb 23, 2026 | 23.00 | 23.05 | 22.06 | 22.98 | 22.98 | 4.17% | 17,285 |
| Feb 20, 2026 | 21.45 | 22.06 | 21.31 | 22.06 | 22.06 | 6.93% | 4,828 |
| Feb 19, 2026 | 19.61 | 20.63 | 19.61 | 20.63 | 20.63 | -1.31% | 3,036 |