COPA Historical Prices
Themes Copper Miners ETF · daily open, high, low, close & volume
Trading days
250
Period high
59.56
Period low
35.16
Period change
+22.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 46.17 | 46.60 | 46.17 | 46.39 | -1.85% | 7,195 |
| Oct 28, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | +0.22% | 272 |
| Oct 27, 2026 | 45.95 | 47.16 | 45.95 | 47.16 | +3.02% | 1,645 |
| Oct 26, 2026 | 45.29 | 45.94 | 45.29 | 45.78 | +1.08% | 1,187 |
| Oct 23, 2026 | 45.24 | 45.43 | 45.24 | 45.29 | -0.47% | 930 |
| Oct 22, 2026 | 45.62 | 45.62 | 45.33 | 45.51 | -5.60% | 12,029 |
| Oct 21, 2026 | 48.00 | 48.27 | 48.00 | 48.21 | -1.10% | 2,296 |
| Oct 20, 2026 | 48.33 | 48.99 | 48.33 | 48.74 | -0.14% | 1,277 |
| Oct 19, 2026 | 48.61 | 48.85 | 48.61 | 48.81 | -0.63% | 2,455 |
| Oct 16, 2026 | 49.93 | 50.25 | 49.10 | 49.12 | -0.85% | 2,210 |
| Oct 15, 2026 | 48.23 | 49.57 | 48.10 | 49.54 | -0.08% | 2,373 |
| Oct 14, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | -3.96% | 464 |
| Oct 13, 2026 | 51.40 | 51.69 | 51.40 | 51.63 | -1.66% | 583 |
| Oct 12, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | -0.76% | 505 |
| Oct 9, 2026 | 52.67 | 53.03 | 52.53 | 52.90 | +3.13% | 676 |
| Oct 8, 2026 | 50.84 | 51.30 | 50.84 | 51.30 | -1.11% | 3,873 |
| Oct 7, 2026 | 51.90 | 51.90 | 51.85 | 51.87 | -2.54% | 530 |
| Oct 6, 2026 | 52.86 | 53.54 | 52.47 | 53.22 | -0.25% | 4,385 |
| Oct 5, 2026 | 52.55 | 53.41 | 52.55 | 53.36 | +0.57% | 650 |
| Oct 2, 2026 | 51.65 | 53.23 | 51.65 | 53.06 | +2.49% | 2,025 |
| Oct 1, 2026 | 51.27 | 52.11 | 51.17 | 51.77 | -1.45% | 721 |
| Sep 30, 2026 | 53.19 | 53.57 | 52.53 | 52.53 | -1.25% | 1,163 |
| Sep 29, 2026 | 53.89 | 53.89 | 53.11 | 53.19 | +0.70% | 1,504 |
| Sep 28, 2026 | 52.65 | 52.97 | 52.50 | 52.82 | -2.14% | 3,265 |
| Sep 25, 2026 | 53.65 | 53.98 | 53.65 | 53.98 | +0.38% | 1,101 |
| Sep 24, 2026 | 53.73 | 53.78 | 53.52 | 53.77 | -1.44% | 2,947 |
| Sep 23, 2026 | 54.51 | 54.56 | 54.36 | 54.56 | -3.44% | 464 |
| Sep 22, 2026 | 56.12 | 56.64 | 55.48 | 56.50 | +2.93% | 2,136 |
| Sep 21, 2026 | 56.05 | 56.05 | 54.44 | 54.89 | +1.12% | 1,691 |
| Sep 18, 2026 | 53.62 | 54.28 | 53.62 | 54.28 | +0.85% | 1,446 |
| Sep 17, 2026 | 53.45 | 54.05 | 53.45 | 53.83 | +3.38% | 1,311 |
| Sep 16, 2026 | 52.23 | 52.23 | 52.06 | 52.06 | -1.12% | 1,078 |
| Sep 15, 2026 | 52.96 | 52.96 | 52.65 | 52.65 | -1.20% | 742 |
| Sep 14, 2026 | 53.75 | 53.78 | 52.58 | 53.29 | -3.00% | 4,669 |
| Sep 11, 2026 | 55.70 | 55.70 | 54.85 | 54.94 | -0.37% | 1,127 |
| Sep 10, 2026 | 55.98 | 56.00 | 55.01 | 55.14 | -5.95% | 11,348 |
| Sep 9, 2026 | 58.88 | 59.01 | 58.55 | 58.63 | +0.05% | 2,664 |
| Sep 8, 2026 | 57.35 | 58.90 | 57.35 | 58.60 | +4.73% | 2,062 |
| Sep 4, 2026 | 55.94 | 55.95 | 55.87 | 55.95 | -0.95% | 672 |
| Sep 3, 2026 | 56.66 | 56.66 | 55.94 | 56.49 | +1.43% | 1,867 |
| Sep 2, 2026 | 56.34 | 56.34 | 55.57 | 55.69 | -2.91% | 1,261 |
| Aug 31, 2026 | 57.64 | 57.64 | 56.94 | 57.36 | -1.14% | 3,161 |
| Aug 28, 2026 | 59.38 | 59.40 | 58.02 | 58.02 | -1.64% | 1,169 |
| Aug 27, 2026 | 58.63 | 59.04 | 58.63 | 58.99 | +0.87% | 3,495 |
| Aug 26, 2026 | 59.56 | 59.56 | 58.44 | 58.48 | -0.41% | 1,916 |
| Aug 25, 2026 | 57.17 | 58.72 | 57.17 | 58.72 | +1.83% | 1,271 |
| Aug 24, 2026 | 58.16 | 58.16 | 57.44 | 57.67 | +0.27% | 3,172 |
| Aug 21, 2026 | 55.92 | 57.60 | 55.92 | 57.51 | +5.08% | 3,391 |
| Aug 20, 2026 | 53.97 | 54.73 | 53.97 | 54.73 | +2.27% | 3,775 |
| Aug 19, 2026 | 54.00 | 54.23 | 53.16 | 53.52 | +2.03% | 4,862 |
| Aug 18, 2026 | 53.78 | 53.78 | 52.40 | 52.45 | -2.34% | 1,725 |
| Aug 17, 2026 | 53.23 | 53.78 | 53.23 | 53.71 | +2.31% | 1,272 |
| Aug 14, 2026 | 52.91 | 52.91 | 52.50 | 52.50 | -0.00% | 1,877 |
| Aug 13, 2026 | 52.96 | 53.04 | 52.50 | 52.50 | -3.15% | 1,591 |
| Aug 12, 2026 | 54.78 | 54.78 | 54.13 | 54.21 | +0.04% | 1,723 |
| Aug 11, 2026 | 54.03 | 54.18 | 54.03 | 54.18 | -1.23% | 1,282 |
| Aug 10, 2026 | 54.19 | 54.88 | 54.19 | 54.86 | +1.57% | 2,363 |
| Aug 7, 2026 | 53.56 | 54.01 | 53.56 | 54.01 | +2.68% | 1,194 |
| Aug 6, 2026 | 53.00 | 53.00 | 52.43 | 52.60 | -0.55% | 8,469 |
| Aug 5, 2026 | 52.94 | 52.97 | 52.19 | 52.89 | +3.69% | 3,103 |
| Aug 4, 2026 | 50.00 | 51.01 | 50.00 | 51.01 | +5.60% | 3,047 |
| Aug 3, 2026 | 47.39 | 48.30 | 47.39 | 48.30 | +0.58% | 949 |
| Jul 31, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | -0.94% | 269 |
| Jul 30, 2026 | 48.31 | 48.48 | 48.29 | 48.48 | +4.27% | 2,032 |
| Jul 29, 2026 | 46.37 | 47.34 | 46.14 | 46.50 | -1.04% | 1,299 |
| Jul 28, 2026 | 46.20 | 46.98 | 46.20 | 46.98 | -1.79% | 984 |
| Jul 27, 2026 | 47.13 | 47.84 | 47.13 | 47.84 | +0.42% | 2,601 |
| Jul 24, 2026 | 47.77 | 47.77 | 47.64 | 47.64 | -0.97% | 393 |
| Jul 23, 2026 | 48.67 | 49.15 | 48.11 | 48.11 | -1.93% | 3,305 |
| Jul 22, 2026 | 47.90 | 49.25 | 47.90 | 49.05 | +1.90% | 7,543 |
| Jul 21, 2026 | 46.99 | 48.14 | 46.93 | 48.14 | +6.23% | 13,796 |
| Jul 20, 2026 | 45.78 | 45.78 | 45.09 | 45.32 | +0.03% | 3,408 |
| Jul 17, 2026 | 44.56 | 45.30 | 44.56 | 45.30 | -1.56% | 619 |
| Jul 16, 2026 | 47.62 | 47.62 | 45.88 | 46.02 | -3.85% | 2,407 |
| Jul 15, 2026 | 49.28 | 49.28 | 47.87 | 47.87 | -1.61% | 1,864 |
| Jul 14, 2026 | 48.58 | 48.85 | 48.37 | 48.65 | +5.49% | 3,641 |
| Jul 13, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | -3.24% | 486 |
| Jul 10, 2026 | 47.09 | 47.68 | 47.09 | 47.66 | +0.92% | 775 |
| Jul 9, 2026 | 46.39 | 47.33 | 46.39 | 47.23 | +4.10% | 2,714 |
| Jul 8, 2026 | 45.87 | 45.87 | 44.28 | 45.36 | -2.59% | 11,329 |
| Jul 7, 2026 | 46.67 | 46.94 | 46.51 | 46.57 | -4.74% | 1,114 |
| Jul 6, 2026 | 49.43 | 49.43 | 48.60 | 48.89 | +1.26% | 1,789 |
| Jul 2, 2026 | 48.69 | 48.69 | 47.95 | 48.28 | +1.39% | 2,691 |
| Jul 1, 2026 | 48.34 | 48.55 | 47.62 | 47.62 | -1.31% | 2,334 |
| Jun 30, 2026 | 47.99 | 48.42 | 47.99 | 48.25 | +2.13% | 841 |
| Jun 29, 2026 | 47.03 | 47.24 | 46.57 | 47.24 | -1.00% | 2,588 |
| Jun 26, 2026 | 47.62 | 47.72 | 47.62 | 47.72 | -0.03% | 403 |
| Jun 25, 2026 | 47.63 | 47.74 | 47.08 | 47.74 | +1.20% | 1,649 |
| Jun 24, 2026 | 47.91 | 47.91 | 46.79 | 47.17 | -4.21% | 5,928 |
| Jun 23, 2026 | 49.30 | 49.88 | 49.24 | 49.24 | -6.61% | 1,606 |
| Jun 22, 2026 | 52.50 | 52.77 | 52.35 | 52.73 | -0.32% | 1,480 |
| Jun 18, 2026 | 53.48 | 53.48 | 52.72 | 52.90 | -0.96% | 1,810 |
| Jun 17, 2026 | 55.20 | 55.35 | 53.41 | 53.41 | -3.13% | 1,522 |
| Jun 16, 2026 | 54.68 | 55.53 | 54.68 | 55.14 | +0.34% | 1,445 |
| Jun 15, 2026 | 54.23 | 55.84 | 54.23 | 54.95 | +5.94% | 3,244 |
| Jun 12, 2026 | 51.60 | 52.34 | 51.59 | 51.87 | +2.66% | 896 |
| Jun 11, 2026 | 48.35 | 50.53 | 48.34 | 50.53 | +5.71% | 1,727 |
| Jun 10, 2026 | 49.14 | 49.14 | 47.80 | 47.80 | -2.35% | 1,881 |
| Jun 9, 2026 | 50.63 | 50.63 | 48.30 | 48.95 | -0.13% | 7,431 |
| Jun 8, 2026 | 50.41 | 50.41 | 48.75 | 49.02 | +0.69% | 3,339 |
| Jun 5, 2026 | 51.12 | 51.12 | 48.62 | 48.68 | -9.59% | 4,656 |
| Jun 4, 2026 | 53.72 | 54.04 | 53.72 | 53.84 | -0.88% | 961 |
| Jun 3, 2026 | 55.50 | 55.50 | 54.30 | 54.32 | -2.67% | 1,827 |
| Jun 2, 2026 | 54.26 | 55.83 | 54.26 | 55.81 | +3.48% | 3,991 |
| Jun 1, 2026 | 52.52 | 54.00 | 52.44 | 53.94 | +2.21% | 2,572 |
| May 29, 2026 | 52.70 | 53.19 | 52.44 | 52.77 | +0.02% | 2,165 |
| May 28, 2026 | 51.72 | 52.79 | 50.95 | 52.76 | +3.52% | 4,256 |
| May 27, 2026 | 51.54 | 51.54 | 50.78 | 50.97 | -1.45% | 4,447 |
| May 26, 2026 | 51.86 | 51.86 | 51.28 | 51.72 | +4.12% | 3,319 |
| May 22, 2026 | 49.29 | 49.88 | 48.87 | 49.67 | +0.77% | 7,953 |
| May 21, 2026 | 48.69 | 49.61 | 48.58 | 49.29 | -0.28% | 2,858 |
| May 20, 2026 | 48.64 | 49.48 | 48.62 | 49.43 | +3.86% | 2,963 |
| May 19, 2026 | 47.54 | 48.07 | 47.25 | 47.59 | -2.16% | 1,863 |
| May 18, 2026 | 50.10 | 50.10 | 48.56 | 48.64 | -1.69% | 11,721 |
| May 15, 2026 | 50.71 | 50.71 | 49.22 | 49.48 | -6.44% | 10,817 |
| May 14, 2026 | 52.81 | 53.02 | 52.56 | 52.88 | -2.97% | 4,522 |
| May 13, 2026 | 54.55 | 54.62 | 54.46 | 54.50 | +2.35% | 6,083 |
| May 12, 2026 | 52.02 | 53.25 | 51.28 | 53.25 | +2.33% | 4,671 |
| May 11, 2026 | 52.16 | 52.58 | 51.00 | 52.03 | +2.79% | 4,652 |
| May 8, 2026 | 50.72 | 50.91 | 50.33 | 50.62 | +3.01% | 5,075 |
| May 7, 2026 | 50.31 | 50.31 | 49.14 | 49.14 | -0.64% | 1,120 |
| May 6, 2026 | 49.35 | 49.72 | 49.31 | 49.46 | +6.84% | 5,555 |
| May 5, 2026 | 46.70 | 46.70 | 46.24 | 46.29 | +1.71% | 1,747 |
| May 4, 2026 | 45.78 | 46.44 | 45.51 | 45.51 | -2.80% | 4,271 |
| May 1, 2026 | 47.02 | 47.14 | 46.83 | 46.83 | -0.65% | 1,555 |
| Apr 30, 2026 | 47.01 | 47.20 | 46.58 | 47.13 | +2.87% | 3,099 |
| Apr 29, 2026 | 47.08 | 47.08 | 45.61 | 45.82 | -1.06% | 5,599 |
| Apr 28, 2026 | 47.38 | 47.38 | 45.96 | 46.31 | -2.94% | 7,109 |
| Apr 27, 2026 | 47.35 | 47.87 | 47.35 | 47.72 | +0.61% | 1,548 |
| Apr 24, 2026 | 47.30 | 47.77 | 47.12 | 47.43 | -0.72% | 2,994 |
| Apr 23, 2026 | 48.89 | 48.89 | 47.75 | 47.77 | -2.91% | 1,646 |
| Apr 22, 2026 | 48.84 | 49.20 | 48.84 | 49.20 | +3.97% | 632 |
| Apr 21, 2026 | 49.30 | 49.38 | 47.24 | 47.32 | -4.42% | 7,161 |
| Apr 20, 2026 | 49.45 | 49.52 | 49.36 | 49.51 | -0.43% | 1,275 |
| Apr 17, 2026 | 49.72 | 50.56 | 49.68 | 49.72 | +1.87% | 5,318 |
| Apr 16, 2026 | 49.19 | 49.19 | 48.76 | 48.81 | -1.01% | 2,582 |
| Apr 15, 2026 | 49.78 | 49.78 | 49.04 | 49.31 | -0.63% | 1,818 |
| Apr 14, 2026 | 49.69 | 49.69 | 49.45 | 49.62 | +2.19% | 1,287 |
| Apr 13, 2026 | 47.78 | 48.56 | 47.57 | 48.56 | +1.92% | 2,711 |
| Apr 10, 2026 | 47.50 | 48.17 | 47.50 | 47.65 | +1.21% | 3,406 |
| Apr 9, 2026 | 46.61 | 47.13 | 46.61 | 47.08 | +0.58% | 1,542 |
| Apr 8, 2026 | 47.92 | 47.92 | 46.80 | 46.80 | +7.30% | 5,137 |
| Apr 7, 2026 | 43.64 | 43.64 | 43.22 | 43.62 | -1.41% | 1,639 |
| Apr 6, 2026 | 44.53 | 44.61 | 43.93 | 44.24 | +0.74% | 2,351 |
| Apr 2, 2026 | 42.47 | 44.08 | 42.47 | 43.92 | -1.74% | 1,843 |
| Apr 1, 2026 | 44.23 | 45.29 | 44.23 | 44.70 | +2.88% | 3,799 |
| Mar 31, 2026 | 42.26 | 43.44 | 42.14 | 43.44 | +7.16% | 2,808 |
| Mar 30, 2026 | 41.39 | 41.39 | 40.54 | 40.54 | -1.24% | 2,458 |
| Mar 27, 2026 | 40.46 | 41.08 | 40.46 | 41.05 | +1.18% | 1,996 |
| Mar 26, 2026 | 42.05 | 42.05 | 40.57 | 40.57 | -3.92% | 2,594 |
| Mar 25, 2026 | 42.93 | 42.99 | 42.23 | 42.23 | +2.47% | 3,242 |
| Mar 24, 2026 | 40.39 | 41.30 | 40.26 | 41.21 | -0.63% | 15,396 |
| Mar 23, 2026 | 40.38 | 41.94 | 40.38 | 41.47 | +5.15% | 13,230 |
| Mar 20, 2026 | 40.88 | 40.88 | 39.16 | 39.44 | -3.90% | 7,504 |
| Mar 19, 2026 | 40.00 | 41.32 | 38.70 | 41.04 | -3.59% | 11,092 |
| Mar 18, 2026 | 43.61 | 43.61 | 42.35 | 42.57 | -4.74% | 31,343 |
| Mar 17, 2026 | 45.00 | 45.29 | 44.55 | 44.69 | -1.00% | 5,703 |
| Mar 16, 2026 | 44.41 | 45.41 | 44.41 | 45.14 | +2.13% | 5,007 |
| Mar 13, 2026 | 45.85 | 46.14 | 44.16 | 44.20 | -4.58% | 7,832 |
| Mar 12, 2026 | 47.20 | 47.20 | 46.25 | 46.32 | -2.38% | 6,072 |
| Mar 11, 2026 | 47.92 | 48.15 | 47.20 | 47.45 | -1.47% | 3,931 |
| Mar 10, 2026 | 47.69 | 48.79 | 47.69 | 48.16 | +2.32% | 6,270 |
| Mar 9, 2026 | 45.95 | 47.07 | 44.21 | 47.07 | +1.10% | 11,200 |
| Mar 6, 2026 | 47.41 | 47.41 | 45.68 | 46.56 | -2.92% | 10,240 |
| Mar 5, 2026 | 49.35 | 49.46 | 47.45 | 47.96 | -5.79% | 8,293 |
| Mar 4, 2026 | 51.19 | 51.26 | 50.75 | 50.91 | +1.39% | 3,129 |
| Mar 3, 2026 | 51.19 | 51.19 | 48.84 | 50.21 | -7.55% | 6,414 |
| Mar 2, 2026 | 53.23 | 54.31 | 53.23 | 54.31 | +0.46% | 4,060 |
| Feb 27, 2026 | 55.01 | 55.01 | 53.94 | 54.06 | -0.50% | 2,776 |
| Feb 26, 2026 | 53.68 | 54.33 | 52.56 | 54.33 | -0.13% | 5,999 |
| Feb 25, 2026 | 54.55 | 54.73 | 53.71 | 54.40 | +3.23% | 8,850 |
| Feb 24, 2026 | 51.74 | 52.95 | 51.74 | 52.70 | +2.87% | 7,939 |
| Feb 23, 2026 | 50.75 | 51.23 | 50.57 | 51.23 | +2.30% | 6,293 |
| Feb 20, 2026 | 49.40 | 50.08 | 49.40 | 50.08 | +1.60% | 2,461 |
| Feb 19, 2026 | 47.92 | 49.29 | 47.92 | 49.29 | -1.02% | 10,198 |
| Feb 18, 2026 | 49.69 | 49.95 | 49.54 | 49.80 | +2.05% | 4,244 |
| Feb 17, 2026 | 49.23 | 49.23 | 47.55 | 48.80 | -2.50% | 5,067 |
| Feb 13, 2026 | 49.00 | 50.44 | 48.96 | 50.05 | +0.52% | 5,295 |
| Feb 12, 2026 | 51.80 | 51.80 | 49.78 | 49.79 | -3.15% | 5,082 |
| Feb 11, 2026 | 51.15 | 51.67 | 50.79 | 51.41 | +2.13% | 9,975 |
| Feb 10, 2026 | 50.30 | 50.47 | 50.07 | 50.34 | -1.27% | 2,644 |
| Feb 9, 2026 | 49.54 | 51.07 | 49.54 | 50.99 | +3.93% | 5,317 |
| Feb 6, 2026 | 48.89 | 49.06 | 48.48 | 49.06 | +4.03% | 4,870 |
| Feb 5, 2026 | 48.50 | 48.67 | 47.05 | 47.16 | -5.42% | 43,681 |
| Feb 4, 2026 | 52.47 | 52.47 | 49.01 | 49.86 | -4.31% | 6,997 |
| Feb 3, 2026 | 51.13 | 52.11 | 50.84 | 52.11 | +6.20% | 21,767 |
| Feb 2, 2026 | 48.76 | 49.30 | 48.24 | 49.06 | -1.12% | 28,080 |
| Jan 30, 2026 | 51.88 | 51.88 | 49.16 | 49.62 | -9.48% | 22,920 |
| Jan 29, 2026 | 57.63 | 57.75 | 53.15 | 54.81 | +1.60% | 38,402 |
| Jan 28, 2026 | 54.31 | 54.57 | 53.10 | 53.95 | +1.85% | 31,141 |
| Jan 27, 2026 | 52.24 | 52.99 | 51.68 | 52.97 | +3.05% | 14,066 |
| Jan 26, 2026 | 53.28 | 53.31 | 51.40 | 51.40 | +1.42% | 42,509 |
| Jan 23, 2026 | 49.32 | 50.84 | 48.54 | 50.68 | +5.18% | 31,469 |
| Jan 22, 2026 | 49.12 | 49.12 | 47.85 | 48.18 | -1.16% | 10,145 |
| Jan 21, 2026 | 49.50 | 49.50 | 48.70 | 48.75 | +1.69% | 13,166 |
| Jan 20, 2026 | 48.46 | 48.51 | 47.80 | 47.94 | +0.53% | 11,450 |
| Jan 16, 2026 | 47.66 | 47.87 | 47.00 | 47.69 | -1.46% | 12,122 |
| Jan 15, 2026 | 48.70 | 48.70 | 47.98 | 48.39 | +0.99% | 20,903 |
| Jan 14, 2026 | 47.79 | 47.91 | 47.20 | 47.91 | +1.92% | 6,819 |
| Jan 13, 2026 | 47.31 | 47.50 | 46.76 | 47.01 | -0.53% | 10,045 |
| Jan 12, 2026 | 46.81 | 47.45 | 46.31 | 47.26 | +3.81% | 17,193 |
| Jan 9, 2026 | 45.61 | 46.02 | 45.03 | 45.53 | +2.46% | 7,380 |
| Jan 8, 2026 | 44.61 | 44.61 | 44.02 | 44.43 | -1.44% | 6,700 |
| Jan 7, 2026 | 45.41 | 45.41 | 44.50 | 45.08 | -2.25% | 8,411 |
| Jan 6, 2026 | 44.78 | 46.21 | 44.78 | 46.12 | +3.34% | 11,984 |
| Jan 5, 2026 | 44.51 | 45.23 | 44.10 | 44.63 | +2.86% | 14,331 |
| Jan 2, 2026 | 44.07 | 44.07 | 42.92 | 43.39 | +0.43% | 5,533 |
| Dec 31, 2025 | 43.21 | 43.27 | 42.89 | 43.20 | -0.70% | 4,878 |
| Dec 30, 2025 | 43.66 | 43.81 | 42.99 | 43.51 | +1.28% | 6,442 |
| Dec 29, 2025 | 43.36 | 43.36 | 42.51 | 42.96 | -2.72% | 9,077 |
| Dec 26, 2025 | 43.87 | 44.29 | 43.80 | 44.16 | +3.25% | 6,645 |
| Dec 24, 2025 | 42.65 | 43.08 | 42.22 | 42.77 | +0.06% | 2,425 |
| Dec 23, 2025 | 42.20 | 42.78 | 42.14 | 42.74 | +1.74% | 6,117 |
| Dec 22, 2025 | 41.72 | 42.04 | 41.63 | 42.01 | +2.77% | 7,444 |
| Dec 19, 2025 | 40.37 | 40.98 | 40.37 | 40.88 | +2.38% | 4,203 |
| Dec 18, 2025 | 41.39 | 41.39 | 39.77 | 39.93 | -3.93% | 3,789 |
| Dec 17, 2025 | 41.53 | 41.72 | 41.53 | 41.56 | +0.93% | 1,925 |
| Dec 16, 2025 | 41.10 | 41.25 | 40.97 | 41.18 | -1.25% | 6,321 |
| Dec 15, 2025 | 42.20 | 42.20 | 41.42 | 41.70 | +1.53% | 5,823 |
| Dec 12, 2025 | 42.04 | 42.04 | 41.06 | 41.07 | -1.85% | 995 |
| Dec 11, 2025 | 41.80 | 41.92 | 41.80 | 41.85 | +1.41% | 701 |
| Dec 10, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | +1.80% | 128 |
| Dec 9, 2025 | 40.43 | 40.73 | 39.91 | 40.53 | -0.81% | 6,864 |
| Dec 8, 2025 | 41.50 | 41.63 | 40.86 | 40.86 | -0.83% | 2,883 |
| Dec 5, 2025 | 41.48 | 41.48 | 41.09 | 41.20 | +0.96% | 4,153 |
| Dec 4, 2025 | 40.94 | 40.99 | 40.48 | 40.81 | -0.28% | 1,736 |
| Dec 3, 2025 | 40.28 | 41.04 | 40.28 | 40.93 | +4.37% | 6,814 |
| Dec 2, 2025 | 39.91 | 39.91 | 38.95 | 39.21 | -1.07% | 1,982 |
| Dec 1, 2025 | 40.20 | 40.20 | 39.50 | 39.64 | +1.05% | 25,845 |
| Nov 28, 2025 | 39.10 | 39.48 | 38.90 | 39.23 | +3.66% | 3,807 |
| Nov 26, 2025 | 37.54 | 37.95 | 37.54 | 37.84 | +2.63% | 1,408 |
| Nov 25, 2025 | 36.67 | 36.87 | 36.67 | 36.87 | +1.57% | 117 |
| Nov 24, 2025 | 35.99 | 36.30 | 35.99 | 36.30 | +2.74% | 1,192 |
| Nov 21, 2025 | 35.40 | 35.40 | 35.33 | 35.33 | +0.41% | 616 |
| Nov 20, 2025 | 35.49 | 35.49 | 35.19 | 35.19 | -3.09% | 1,845 |
| Nov 19, 2025 | 36.28 | 36.46 | 36.18 | 36.31 | +1.58% | 954 |
| Nov 18, 2025 | 35.91 | 35.94 | 35.75 | 35.75 | -1.31% | 741 |
| Nov 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | -1.80% | 107 |
| Nov 14, 2025 | 37.18 | 37.18 | 36.89 | 36.89 | -0.97% | 662 |
| Nov 13, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | -2.24% | 400 |
| Nov 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | +1.60% | 216 |
| Nov 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | -0.81% | 169 |
| Nov 10, 2025 | 37.60 | 37.81 | 37.60 | 37.81 | +3.27% | 418 |
| Nov 7, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | +0.56% | 122 |
| Nov 6, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | +0.84% | 198 |
| Nov 5, 2025 | 35.88 | 36.10 | 35.88 | 36.10 | +2.69% | 127 |
| Nov 4, 2025 | 35.33 | 35.62 | 35.16 | 35.16 | -3.52% | 1,642 |
| Nov 3, 2025 | 36.95 | 36.95 | 36.18 | 36.44 | -3.31% | 2,641 |
| Oct 31, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | -0.32% | 115 |
| Oct 30, 2025 | 37.71 | 37.81 | 37.70 | 37.81 | -1.12% | 1,208 |
Daily open, high, low, close and volume for Themes Copper Miners ETF (COPA). Showing 250 trading days. Unadjusted prices.