Defiance Daily Target 2X Long Copper Miners ETF (COPZ)
NYSEARCA: COPZ · Real-Time Price · USD
13.56
+0.17 (1.24%)
At close: Jun 25, 2026, 4:00 PM EDT
13.56
0.00 (0.00%)
After-hours: Jun 25, 2026, 8:00 PM EDT
COPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 13.67 | 13.88 | 13.25 | 13.56 | 13.56 | 1.24% | 18,532 |
| Jun 24, 2026 | 14.53 | 14.89 | 13.07 | 13.39 | 13.39 | -9.62% | 89,918 |
| Jun 23, 2026 | 14.89 | 16.09 | 14.82 | 14.82 | 14.82 | -12.01% | 38,183 |
| Jun 22, 2026 | 16.73 | 16.93 | 16.59 | 16.84 | 16.84 | -2.23% | 10,887 |
| Jun 18, 2026 | 17.99 | 17.99 | 17.23 | 17.23 | 17.23 | -2.52% | 7,409 |
| Jun 17, 2026 | 19.03 | 19.49 | 17.66 | 17.67 | 17.67 | -7.38% | 21,586 |
| Jun 16, 2026 | 19.38 | 19.38 | 18.69 | 19.08 | 19.08 | -0.16% | 17,915 |
| Jun 15, 2026 | 19.24 | 19.72 | 18.95 | 19.11 | 19.11 | 8.46% | 36,590 |
| Jun 12, 2026 | 16.81 | 17.74 | 16.81 | 17.62 | 17.62 | 6.98% | 21,742 |
| Jun 11, 2026 | 15.23 | 16.47 | 15.07 | 16.47 | 16.47 | 14.06% | 25,491 |
| Jun 10, 2026 | 15.31 | 15.43 | 14.25 | 14.44 | 14.44 | -6.48% | 10,850 |
| Jun 9, 2026 | 16.09 | 16.51 | 14.45 | 15.44 | 15.44 | -2.59% | 120,317 |
| Jun 8, 2026 | 16.19 | 16.22 | 15.79 | 15.85 | 15.85 | 2.52% | 19,935 |
| Jun 5, 2026 | 18.43 | 18.43 | 15.46 | 15.46 | 15.46 | -21.52% | 69,125 |
| Jun 4, 2026 | 19.55 | 19.87 | 19.29 | 19.70 | 19.70 | -0.40% | 11,953 |
| Jun 3, 2026 | 20.61 | 20.65 | 19.60 | 19.78 | 19.78 | -6.96% | 27,268 |
| Jun 2, 2026 | 20.13 | 21.44 | 20.13 | 21.26 | 21.26 | 7.43% | 78,135 |
| Jun 1, 2026 | 18.74 | 19.97 | 18.38 | 19.79 | 19.79 | 4.05% | 32,986 |
| May 29, 2026 | 18.80 | 19.42 | 18.71 | 19.02 | 19.02 | -0.16% | 42,590 |
| May 28, 2026 | 17.55 | 19.24 | 17.47 | 19.05 | 19.05 | 5.22% | 16,159 |
| May 27, 2026 | 18.23 | 18.23 | 17.77 | 18.11 | 18.11 | -3.64% | 13,637 |
| May 26, 2026 | 18.33 | 18.80 | 17.90 | 18.79 | 18.79 | 9.69% | 41,250 |
| May 22, 2026 | 16.93 | 17.21 | 16.63 | 17.13 | 17.13 | 1.48% | 11,935 |
| May 21, 2026 | 16.23 | 17.31 | 16.07 | 16.88 | 16.88 | 1.32% | 16,845 |
| May 20, 2026 | 15.91 | 16.79 | 15.75 | 16.66 | 16.66 | 6.45% | 33,253 |
| May 19, 2026 | 16.00 | 16.00 | 15.18 | 15.65 | 15.65 | -5.68% | 58,346 |
| May 18, 2026 | 17.26 | 17.46 | 16.14 | 16.59 | 16.59 | -3.08% | 44,175 |
| May 15, 2026 | 18.03 | 18.03 | 17.04 | 17.12 | 17.12 | -14.01% | 102,399 |
| May 14, 2026 | 20.64 | 20.64 | 19.58 | 19.91 | 19.91 | -6.22% | 48,954 |
| May 13, 2026 | 20.64 | 24.00 | 20.42 | 21.23 | 21.23 | 2.71% | 101,702 |
| May 12, 2026 | 18.97 | 20.67 | 18.76 | 20.67 | 20.67 | 7.82% | 61,715 |
| May 11, 2026 | 18.93 | 19.81 | 18.93 | 19.17 | 19.17 | 4.02% | 176,937 |
| May 8, 2026 | 18.10 | 18.51 | 18.10 | 18.43 | 18.43 | 8.09% | 32,801 |
| May 7, 2026 | 18.14 | 18.36 | 17.05 | 17.05 | 17.05 | -2.40% | 22,628 |
| May 6, 2026 | 17.22 | 17.75 | 17.12 | 17.47 | 17.47 | 13.02% | 83,079 |
| May 5, 2026 | 15.60 | 15.60 | 15.40 | 15.46 | 15.46 | 3.69% | 13,610 |
| May 4, 2026 | 15.56 | 15.64 | 14.91 | 14.91 | 14.91 | -5.84% | 14,687 |
| May 1, 2026 | 15.95 | 16.33 | 15.83 | 15.83 | 15.83 | -1.17% | 4,589 |
| Apr 30, 2026 | 15.80 | 16.02 | 15.68 | 16.02 | 16.02 | 4.02% | 2,260 |
| Apr 29, 2026 | 15.88 | 15.95 | 15.38 | 15.40 | 15.40 | -2.08% | 21,898 |
| 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 | -5.33% | 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% | 13,392 |
| Apr 17, 2026 | 19.48 | 20.25 | 19.34 | 19.36 | 19.36 | 1.52% | 99,796 |
| Apr 16, 2026 | 19.07 | 19.25 | 18.85 | 19.07 | 19.07 | 0.37% | 18,480 |
| Apr 15, 2026 | 19.05 | 19.42 | 18.92 | 19.00 | 19.00 | -1.30% | 10,849 |