Sprott Junior Copper Miners ETF (COPJ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 22.02 | 22.02 | 21.47 | 21.65 | 21.65 | 21,700 |
| 20 Jun 2024 | 21.96 | 22.28 | 21.68 | 22.10 | 22.10 | 10,600 |
| 18 Jun 2024 | 21.19 | 21.67 | 21.19 | 21.64 | 21.64 | 9,900 |
| 17 Jun 2024 | 21.35 | 21.35 | 20.85 | 21.22 | 21.22 | 25,100 |
| 14 Jun 2024 | 21.60 | 21.60 | 21.38 | 21.41 | 21.41 | 7,100 |
| 13 Jun 2024 | 21.90 | 21.90 | 21.50 | 21.61 | 21.61 | 19,400 |
| 12 Jun 2024 | 22.25 | 22.39 | 21.82 | 21.98 | 21.98 | 20,300 |
| 11 Jun 2024 | 22.03 | 22.03 | 21.76 | 21.93 | 21.93 | 4,500 |
| 10 Jun 2024 | 22.21 | 22.54 | 22.21 | 22.37 | 22.37 | 4,100 |
| 07 Jun 2024 | 22.47 | 22.47 | 21.75 | 22.15 | 22.15 | 24,800 |
| 06 Jun 2024 | 22.80 | 22.93 | 22.45 | 22.93 | 22.93 | 10,700 |
| 05 Jun 2024 | 22.00 | 22.38 | 22.00 | 22.30 | 22.30 | 6,600 |
| 04 Jun 2024 | 22.67 | 22.67 | 21.91 | 21.91 | 21.91 | 18,800 |
| 03 Jun 2024 | 23.78 | 23.78 | 23.05 | 23.15 | 23.15 | 9,500 |
| 31 May 2024 | 23.85 | 23.85 | 23.11 | 23.50 | 23.50 | 18,000 |
| 30 May 2024 | 24.00 | 24.00 | 23.67 | 23.86 | 23.86 | 15,600 |
| 29 May 2024 | 24.28 | 24.37 | 24.00 | 24.05 | 24.05 | 17,400 |
| 28 May 2024 | 24.52 | 24.82 | 24.40 | 24.76 | 24.76 | 34,800 |
| 24 May 2024 | 23.74 | 23.94 | 23.70 | 23.83 | 23.83 | 9,400 |
| 23 May 2024 | 24.08 | 24.08 | 23.31 | 23.49 | 23.49 | 12,800 |
| 22 May 2024 | 25.00 | 25.00 | 23.80 | 23.98 | 23.98 | 43,600 |
| 21 May 2024 | 25.82 | 26.32 | 25.22 | 25.58 | 25.58 | 31,300 |
| 20 May 2024 | 26.00 | 26.43 | 25.34 | 26.08 | 26.08 | 57,700 |
| 17 May 2024 | 24.59 | 25.33 | 24.45 | 25.33 | 25.33 | 32,000 |
| 16 May 2024 | 24.16 | 24.31 | 23.88 | 24.23 | 24.23 | 7,400 |
| 15 May 2024 | 24.50 | 24.50 | 23.72 | 24.20 | 24.20 | 27,300 |
| 14 May 2024 | 23.65 | 24.14 | 23.55 | 24.14 | 24.14 | 21,100 |
| 13 May 2024 | 23.53 | 23.55 | 23.25 | 23.55 | 23.55 | 11,300 |
| 10 May 2024 | 23.47 | 23.64 | 23.25 | 23.25 | 23.25 | 23,300 |
| 09 May 2024 | 22.83 | 23.35 | 22.45 | 23.20 | 23.20 | 14,900 |
| 08 May 2024 | 22.77 | 22.77 | 22.41 | 22.72 | 22.72 | 9,700 |
| 07 May 2024 | 23.00 | 23.10 | 22.83 | 23.04 | 23.04 | 14,900 |
| 06 May 2024 | 23.04 | 23.16 | 22.81 | 23.05 | 23.05 | 14,400 |
| 03 May 2024 | 23.24 | 23.24 | 22.47 | 22.66 | 22.66 | 8,700 |
| 02 May 2024 | 22.22 | 22.65 | 22.22 | 22.39 | 22.39 | 8,300 |
| 01 May 2024 | 22.43 | 22.53 | 22.17 | 22.28 | 22.28 | 11,700 |
| 30 Apr 2024 | 23.19 | 23.19 | 22.37 | 22.42 | 22.42 | 13,900 |
| 29 Apr 2024 | 23.35 | 23.66 | 23.08 | 23.45 | 23.45 | 11,300 |
| 26 Apr 2024 | 22.48 | 23.47 | 22.44 | 23.35 | 23.35 | 23,400 |
| 25 Apr 2024 | 21.69 | 22.40 | 21.66 | 22.40 | 22.40 | 18,000 |
| 24 Apr 2024 | 21.55 | 21.65 | 21.51 | 21.60 | 21.60 | 9,000 |
| 23 Apr 2024 | 21.33 | 21.64 | 20.87 | 21.50 | 21.50 | 11,800 |
| 22 Apr 2024 | 22.04 | 22.04 | 21.41 | 21.64 | 21.64 | 13,600 |
| 19 Apr 2024 | 22.24 | 22.31 | 22.00 | 22.07 | 22.07 | 15,600 |
| 18 Apr 2024 | 21.85 | 22.27 | 21.85 | 22.18 | 22.18 | 8,400 |
| 17 Apr 2024 | 21.85 | 22.02 | 21.73 | 21.73 | 21.73 | 4,100 |
| 16 Apr 2024 | 21.57 | 21.77 | 21.33 | 21.69 | 21.69 | 9,700 |
| 15 Apr 2024 | 22.64 | 22.64 | 21.84 | 21.96 | 21.96 | 13,200 |
| 12 Apr 2024 | 23.65 | 23.65 | 22.05 | 22.18 | 22.18 | 35,200 |
| 11 Apr 2024 | 22.41 | 22.44 | 21.98 | 22.44 | 22.44 | 11,900 |
| 10 Apr 2024 | 22.70 | 22.70 | 22.22 | 22.41 | 22.41 | 12,800 |
| 09 Apr 2024 | 22.46 | 22.94 | 22.40 | 22.73 | 22.73 | 16,500 |
| 08 Apr 2024 | 22.30 | 22.41 | 22.03 | 22.26 | 22.26 | 9,100 |
| 05 Apr 2024 | 21.98 | 22.16 | 21.75 | 22.12 | 22.12 | 9,700 |
| 04 Apr 2024 | 22.46 | 22.93 | 22.01 | 22.01 | 22.01 | 25,900 |
| 03 Apr 2024 | 21.61 | 22.22 | 21.61 | 22.16 | 22.16 | 24,700 |
| 02 Apr 2024 | 21.10 | 21.44 | 21.10 | 21.36 | 21.36 | 7,200 |
| 01 Apr 2024 | 21.39 | 21.39 | 21.00 | 21.03 | 21.03 | 14,200 |
| 28 Mar 2024 | 20.67 | 21.31 | 20.67 | 21.17 | 21.17 | 12,200 |
| 27 Mar 2024 | 20.44 | 20.62 | 20.36 | 20.50 | 20.50 | 4,700 |
| 26 Mar 2024 | 20.41 | 20.51 | 20.21 | 20.51 | 20.51 | 3,200 |
| 25 Mar 2024 | 20.46 | 20.61 | 20.46 | 20.58 | 20.58 | 6,500 |
| 22 Mar 2024 | 20.42 | 20.47 | 20.27 | 20.36 | 20.36 | 4,300 |
| 21 Mar 2024 | 20.79 | 20.79 | 20.48 | 20.62 | 20.62 | 5,500 |
| 20 Mar 2024 | 20.09 | 20.94 | 20.09 | 20.74 | 20.74 | 10,700 |
| 19 Mar 2024 | 20.32 | 20.32 | 20.01 | 20.09 | 20.09 | 6,400 |
| 18 Mar 2024 | 20.68 | 20.69 | 20.41 | 20.49 | 20.49 | 10,300 |
| 15 Mar 2024 | 20.27 | 20.92 | 20.23 | 20.65 | 20.65 | 18,300 |
| 14 Mar 2024 | 20.03 | 20.10 | 19.87 | 20.01 | 20.01 | 38,300 |
| 13 Mar 2024 | 19.18 | 20.07 | 19.18 | 19.95 | 19.95 | 21,800 |
| 12 Mar 2024 | 18.82 | 18.95 | 18.82 | 18.93 | 18.93 | 3,600 |
| 11 Mar 2024 | 18.88 | 19.16 | 18.88 | 19.16 | 19.16 | 2,600 |
| 08 Mar 2024 | 19.10 | 19.26 | 18.81 | 18.81 | 18.81 | 7,800 |
| 07 Mar 2024 | 19.02 | 19.42 | 19.02 | 19.15 | 19.15 | 9,300 |
| 06 Mar 2024 | 18.34 | 18.66 | 18.28 | 18.58 | 18.58 | 7,500 |
| 05 Mar 2024 | 18.27 | 18.27 | 17.87 | 17.87 | 17.87 | 4,500 |
| 04 Mar 2024 | 17.77 | 18.07 | 17.77 | 18.07 | 18.07 | 800 |
| 01 Mar 2024 | 17.78 | 18.04 | 17.69 | 18.03 | 18.03 | 4,000 |
| 29 Feb 2024 | 17.62 | 17.66 | 17.50 | 17.66 | 17.66 | 4,100 |
| 28 Feb 2024 | 17.43 | 17.44 | 17.25 | 17.35 | 17.35 | 5,500 |
| 27 Feb 2024 | 17.80 | 17.80 | 17.72 | 17.72 | 17.72 | 600 |
| 26 Feb 2024 | 17.63 | 17.63 | 17.53 | 17.58 | 17.58 | 1,300 |
| 23 Feb 2024 | 17.56 | 17.67 | 17.56 | 17.65 | 17.65 | 800 |
| 22 Feb 2024 | 17.57 | 17.57 | 17.42 | 17.48 | 17.48 | 2,400 |
| 21 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 20 Feb 2024 | 17.53 | 17.53 | 17.29 | 17.32 | 17.32 | 2,400 |
| 16 Feb 2024 | 17.34 | 17.49 | 17.34 | 17.41 | 17.41 | 2,200 |
| 15 Feb 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 16.98 | 1,200 |
| 14 Feb 2024 | 16.49 | 16.85 | 16.49 | 16.77 | 16.77 | 4,800 |
| 13 Feb 2024 | 16.59 | 16.59 | 16.47 | 16.49 | 16.49 | 2,100 |
| 12 Feb 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 17.07 | 3,600 |
| 09 Feb 2024 | 16.90 | 16.92 | 16.84 | 16.92 | 16.92 | 2,900 |
| 08 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 700 |
| 07 Feb 2024 | 17.30 | 17.30 | 17.14 | 17.14 | 17.14 | 200 |
| 06 Feb 2024 | 17.04 | 17.22 | 17.04 | 17.22 | 17.22 | 4,500 |
| 05 Feb 2024 | 17.12 | 17.19 | 16.89 | 16.98 | 16.98 | 6,300 |
| 02 Feb 2024 | 17.60 | 17.65 | 17.41 | 17.51 | 17.51 | 3,600 |
| 01 Feb 2024 | 17.64 | 17.95 | 17.61 | 17.89 | 17.89 | 4,400 |
| 31 Jan 2024 | 17.88 | 17.94 | 17.74 | 17.74 | 17.74 | 14,300 |
| 30 Jan 2024 | 17.78 | 17.94 | 17.78 | 17.88 | 17.88 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.