Skip to main content
logo
Copley Fund (COPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
213.91
-1.51 (-0.70%)
At close: May 19, 2026

COPLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 2026213.91213.91213.91213.91213.91-0.70%
May 18, 2026215.42215.42215.42215.42215.420.33%
May 15, 2026214.72214.72214.72214.72214.72-0.50%
May 14, 2026215.79215.79215.79215.79215.790.34%
May 13, 2026215.05215.05215.05215.05215.050.25%
May 12, 2026214.51214.51214.51214.51214.510.19%
May 11, 2026214.11214.11214.11214.11214.11-0.77%
May 8, 2026215.77215.77215.77215.77215.770.41%
May 7, 2026214.89214.89214.89214.89214.89-0.58%
May 6, 2026216.14216.14216.14216.14216.141.53%
May 5, 2026212.88212.88212.88212.88212.880.49%
May 4, 2026211.84211.84211.84211.84211.84-0.48%
May 1, 2026212.87212.87212.87212.87212.870.21%
Apr 30, 2026212.43212.43212.43212.43212.430.86%
Apr 29, 2026210.62210.62210.62210.62210.62-0.19%
Apr 28, 2026211.02211.02211.02211.02211.02-0.06%
Apr 27, 2026211.15211.15211.15211.15211.150.23%
Apr 24, 2026210.66210.66210.66210.66210.66-0.63%
Apr 23, 2026212.00212.00212.00212.00212.00-0.21%
Apr 22, 2026212.44212.44212.44212.44212.440.47%
Apr 21, 2026211.44211.44211.44211.44211.44-0.43%
Apr 20, 2026212.36212.36212.36212.36212.360.10%
Apr 17, 2026212.14212.14212.14212.14212.140.68%
Apr 16, 2026210.71210.71210.71210.71210.710.77%
Apr 15, 2026209.10209.10209.10209.10209.100.36%
Apr 14, 2026208.35208.35208.35208.35208.350.40%
Apr 13, 2026207.52207.52207.52207.52207.521.20%
Apr 10, 2026205.06205.06205.06205.06205.06-0.56%
Apr 9, 2026206.21206.21206.21206.21206.210.27%
Apr 8, 2026205.65205.65205.65205.65205.651.84%
Apr 7, 2026201.93201.93201.93201.93201.930.16%
Apr 6, 2026201.61201.61201.61201.61201.610.40%
Apr 2, 2026200.80200.80200.80200.80200.800.19%
Apr 1, 2026200.41200.41200.41200.41200.41-0.01%
Mar 31, 2026200.43200.43200.43200.43200.432.15%
Mar 30, 2026196.22196.22196.22196.22196.220.14%
Mar 27, 2026195.94195.94195.94195.94195.94-1.39%
Mar 26, 2026198.71198.71198.71198.71198.71-1.11%
Mar 25, 2026200.94200.94200.94200.94200.940.31%
Mar 24, 2026200.32200.32200.32200.32200.320.12%
Mar 23, 2026200.07200.07200.07200.07200.070.79%
Mar 20, 2026198.51198.51198.51198.51198.51-0.45%
Mar 19, 2026199.40199.40199.40199.40199.40-0.08%
Mar 18, 2026199.55199.55199.55199.55199.55-1.22%
Mar 17, 2026202.01202.01202.01202.01202.010.14%
Mar 16, 2026201.72201.72201.72201.72201.720.76%
Mar 13, 2026200.20200.20200.20200.20200.20-0.56%
Mar 12, 2026201.32201.32201.32201.32201.32-1.25%
Mar 11, 2026203.87203.87203.87203.87203.870.17%
Mar 10, 2026203.52203.52203.52203.52203.52-0.25%