Sprott Junior Copper Miners ETF (NQ: COPJ )

23.83 +0.34 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 23.74 23.94 23.70 23.83 9,387 +0.34(+1.44%)
May 23, 2024 24.08 24.08 23.31 23.49 12,816 -0.49(-2.04%)
May 22, 2024 25.00 25.00 23.80 23.98 43,558 -1.60(-6.25%)
May 21, 2024 25.82 26.32 25.22 25.58 31,295 -0.50(-1.92%)
May 20, 2024 26.00 26.43 25.34 26.08 57,684 +0.75(+2.96%)
May 17, 2024 24.59 25.33 24.45 25.33 31,959 +1.10(+4.54%)
May 16, 2024 24.16 24.31 23.88 24.23 7,429 +0.03(+0.10%)
May 15, 2024 24.50 24.50 23.72 24.20 27,393 +0.06(+0.27%)
May 14, 2024 23.65 24.14 23.55 24.14 21,118 +0.59(+2.51%)
May 13, 2024 23.53 23.55 23.25 23.55 11,261 +0.30(+1.29%)
May 10, 2024 23.47 23.64 23.25 23.25 23,350 +0.05(+0.22%)
May 09, 2024 22.83 23.35 22.45 23.20 14,913 +0.48(+2.11%)
May 08, 2024 22.77 22.77 22.41 22.72 9,717 -0.32(-1.39%)
May 07, 2024 23.00 23.10 22.83 23.04 14,916 -0.01(-0.04%)
May 06, 2024 23.04 23.16 22.81 23.05 14,437 +0.39(+1.72%)
May 03, 2024 23.24 23.24 22.47 22.66 8,654 +0.27(+1.21%)
May 02, 2024 22.22 22.65 22.22 22.39 8,279 +0.11(+0.51%)
May 01, 2024 22.43 22.53 22.17 22.28 11,749 -0.15(-0.66%)
Apr 30, 2024 23.19 23.19 22.37 22.43 13,902 -1.02(-4.37%)
Apr 29, 2024 23.35 23.66 23.08 23.45 11,327 +0.10(+0.43%)
Apr 26, 2024 22.48 23.47 22.44 23.35 23,405 +0.95(+4.24%)
Apr 25, 2024 21.69 22.40 21.66 22.40 18,048 +0.80(+3.70%)
Apr 24, 2024 21.55 21.65 21.51 21.60 8,987 +0.10(+0.47%)
Apr 23, 2024 21.33 21.64 21.33 21.50 11,807 -0.14(-0.65%)
Apr 22, 2024 22.04 22.04 21.41 21.64 13,630 -0.43(-1.95%)
Apr 19, 2024 22.24 22.31 22.00 22.07 15,565 -0.11(-0.50%)
Apr 18, 2024 21.85 22.27 21.85 22.18 8,392 +0.45(+2.07%)
Apr 17, 2024 21.85 22.02 21.73 21.73 4,056 +0.04(+0.16%)
Apr 16, 2024 21.57 21.77 21.33 21.70 9,705 -0.27(-1.21%)
Apr 15, 2024 22.64 22.64 21.84 21.96 13,239 -0.22(-1.01%)
Apr 12, 2024 23.65 23.65 22.05 22.18 35,175 -0.26(-1.14%)
Apr 11, 2024 22.41 22.44 21.98 22.44 11,886 +0.03(+0.12%)
Apr 10, 2024 22.70 22.70 22.22 22.41 12,807 -0.31(-1.37%)
Apr 09, 2024 22.46 22.94 22.40 22.73 16,521 +0.46(+2.09%)
Apr 08, 2024 22.30 22.41 22.03 22.26 9,112 +0.14(+0.63%)
Apr 05, 2024 21.98 22.16 21.75 22.12 9,706 +0.11(+0.50%)
Apr 04, 2024 22.46 22.93 22.01 22.01 25,927 -0.15(-0.68%)
Apr 03, 2024 21.61 22.22 21.61 22.16 24,665 +0.80(+3.75%)
Apr 02, 2024 21.10 21.44 21.10 21.36 7,207 +0.33(+1.57%)
Apr 01, 2024 21.39 21.39 21.00 21.03 14,230 -0.14(-0.66%)
Mar 28, 2024 20.67 21.31 20.67 21.17 12,215 +0.67(+3.27%)
Mar 27, 2024 20.44 20.62 20.36 20.50 4,684 -0.01(-0.05%)
Mar 26, 2024 20.41 20.51 20.21 20.51 3,228 -0.07(-0.34%)
Mar 25, 2024 20.46 20.61 20.46 20.58 6,526 +0.22(+1.10%)
Mar 22, 2024 20.42 20.47 20.27 20.36 4,272 -0.26(-1.27%)
Mar 21, 2024 20.79 20.79 20.48 20.62 5,478 -0.12(-0.58%)
Mar 20, 2024 20.09 20.94 20.09 20.74 10,657 +0.65(+3.26%)
Mar 19, 2024 20.32 20.32 20.01 20.09 6,390 -0.40(-1.97%)
Mar 18, 2024 20.68 20.69 20.41 20.49 10,274 -0.16(-0.77%)
Mar 15, 2024 20.27 20.92 20.23 20.65 18,283 +0.63(+3.17%)
Mar 14, 2024 20.03 20.10 19.87 20.02 38,280 +0.06(+0.30%)
Mar 13, 2024 19.18 20.07 19.18 19.95 21,767 +1.02(+5.41%)
Mar 12, 2024 18.82 18.95 18.82 18.93 3,634 -0.23(-1.20%)
Mar 11, 2024 18.88 19.16 18.88 19.16 2,586 +0.35(+1.86%)
Mar 08, 2024 19.10 19.26 18.81 18.81 7,791 -0.34(-1.78%)
Mar 07, 2024 19.02 19.42 19.02 19.15 9,286 +0.57(+3.10%)
Mar 06, 2024 18.34 18.66 18.28 18.57 7,504 +0.70(+3.95%)
Mar 05, 2024 18.27 18.27 17.87 17.87 4,546 -0.20(-1.11%)
Mar 04, 2024 17.77 18.07 17.77 18.07 753 +0.04(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.