Skip to main content
logo
Defiance Daily Target 2X Long Copper Miners ETF (COPZ)
NYSEARCA: COPZ · Real-Time Price · USD
15.75
+1.57 (11.06%)
At close: Aug 4, 2026, 4:00 PM EDT
15.75
0.00 (0.00%)
After-hours: Aug 4, 2026, 8:00 PM EDT

COPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202615.2215.9015.2215.7515.7511.06%46,255
Aug 3, 202613.7114.1913.2514.1814.181.66%16,441
Jul 31, 202614.1114.1813.6013.9513.95-1.83%9,658
Jul 30, 202614.1014.2513.9114.2114.217.96%9,851
Jul 29, 202613.0813.8912.7113.1613.16-0.13%14,142
Jul 28, 202613.1313.4612.7613.1813.18-3.80%21,995
Jul 27, 202613.9513.9513.1213.7013.70-0.51%3,754
Jul 24, 202613.8914.0213.6113.7713.77-1.78%5,149
Jul 23, 202614.1914.2013.7514.0214.02-3.25%20,565
Jul 22, 202614.3214.7514.3214.4914.493.43%22,600
Jul 21, 202613.0714.0413.0714.0114.0112.80%45,694
Jul 20, 202612.5712.6712.4212.4212.421.64%2,969
Jul 17, 202611.9912.5711.8512.2212.22-4.61%16,774
Jul 16, 202612.9613.2612.5712.8112.81-6.77%20,292
Jul 15, 202614.2114.2313.6013.7413.74-3.85%5,319
Jul 14, 202614.2814.3413.9514.2914.2911.82%13,469
Jul 13, 202613.1313.3012.6612.7812.78-4.86%34,401
Jul 10, 202613.3313.6213.2613.4313.431.77%28,009
Jul 9, 202612.8413.5412.6513.2013.207.49%25,911
Jul 8, 202612.2612.5012.0112.2812.28-4.84%23,934
Jul 7, 202613.7513.7512.8012.9112.90-10.92%13,971
Jul 6, 202614.1214.4914.0014.4914.498.52%16,683
Jul 2, 202613.6714.3313.3113.3513.351.04%17,973
Jul 1, 202613.3413.9313.2113.2113.21-3.84%34,391
Jun 30, 202613.7114.1513.5413.7413.742.08%39,508
Jun 29, 202613.5713.5712.8813.4613.460.67%59,337
Jun 26, 202613.4313.8213.1013.3713.37-1.40%209,832
Jun 25, 202613.6713.8813.2513.5613.561.24%18,532
Jun 24, 202614.5314.8913.0713.3913.39-9.62%89,922
Jun 23, 202614.8916.0914.8214.8214.82-12.01%38,183
Jun 22, 202616.7316.9316.5916.8416.84-2.23%10,887
Jun 18, 202617.9917.9917.2317.2317.23-2.52%7,409
Jun 17, 202619.0319.4917.6617.6717.67-7.38%21,586
Jun 16, 202619.3819.3818.6919.0819.08-0.16%17,940
Jun 15, 202619.2419.7218.9519.1119.118.46%37,607
Jun 12, 202616.8117.7416.8117.6217.626.98%21,742
Jun 11, 202615.2316.4715.0716.4716.4714.06%25,713
Jun 10, 202615.3115.4314.2514.4414.44-6.48%10,888
Jun 9, 202616.0916.5114.4515.4415.44-2.59%120,467
Jun 8, 202616.1916.2215.7915.8515.852.52%19,947
Jun 5, 202618.4318.4315.4615.4615.46-21.52%69,333
Jun 4, 202619.5519.8719.2919.7019.70-0.40%11,953
Jun 3, 202620.6120.6519.6019.7819.78-6.96%27,292
Jun 2, 202620.1321.4420.1321.2621.267.43%80,003
Jun 1, 202618.7419.9718.3819.7919.794.05%32,992
May 29, 202618.8019.4218.7119.0219.02-0.16%42,599
May 28, 202617.5519.2417.4719.0519.055.22%16,159
May 27, 202618.2318.2317.7718.1118.11-3.64%13,643
May 26, 202618.3318.8017.9018.7918.799.69%41,251
May 22, 202616.9317.2116.6317.1317.131.48%11,935