Sprott Junior Copper Miners ETF (COPJ)

39.48
-0.28 (-0.70%)
NASDAQ · Last Trade: Apr 3rd, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Junior Copper Miners ETF (COPJ)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202638.5439.5237.5439.4850,39139.48
4/01/202639.1840.5739.1839.76135,16539.76
3/31/202636.3838.9836.3838.97147,37638.97
3/30/202636.7536.8835.3435.8177,75235.81
3/27/202635.8136.7035.4236.2568,63636.25
3/26/202636.5337.1635.7535.8194,48735.81
3/25/202637.1937.9937.1937.8391,86037.83
3/24/202635.6736.3735.0936.24142,95936.24
3/23/202635.2336.9334.9936.29207,79036.29
3/20/202636.0036.2833.8834.81236,61734.81
3/19/202635.7136.2834.0936.14468,95336.14
3/18/202639.2839.2837.7837.90166,90237.90
3/17/202640.2140.6939.7040.10109,18040.10
3/16/202639.9740.6739.3840.26141,73340.26
3/13/202641.6942.1439.5639.70170,15639.70
3/12/202643.2143.2141.5041.83215,02941.83
3/11/202643.3043.7242.7943.58173,08743.58
3/10/202643.5844.4943.2743.59106,99243.59
3/09/202641.6243.0640.4043.00227,48243.00
3/06/202642.5343.6042.0542.92130,20242.92
3/05/202645.8845.8843.0243.60177,23343.60
3/04/202646.9346.9546.0846.7491,69046.74
3/03/202647.2047.2044.3746.22322,90546.22
3/02/202648.5549.4948.0349.49202,42649.49
2/27/202648.6449.1948.0149.16155,04649.16
2/26/202647.6048.6246.8448.52148,61048.52
2/25/202648.2348.6147.4547.98173,96747.98
2/24/202645.7847.4545.2747.17320,12547.17
2/23/202644.9145.7844.7545.68237,31145.68
2/20/202643.4244.7943.4044.78128,16144.78
2/19/202643.3043.6042.5243.5980,49743.59
2/18/202643.6344.1843.3343.75117,48343.75
2/17/202643.9143.9841.7842.80229,33942.80
2/13/202643.9444.9243.5044.54127,38044.54
2/12/202646.3346.3343.7144.24229,27944.24
2/11/202646.6246.6645.3146.24188,81946.24
2/10/202646.8446.8445.7145.90132,61145.90
2/09/202645.8746.9045.3846.66185,18946.66
2/06/202644.0544.9744.0544.87216,68344.87
2/05/202645.1845.9343.5643.83323,16543.83
2/04/202649.8649.9845.7646.95321,26946.95
2/03/202648.3649.0747.3748.90460,58548.90
2/02/202645.4646.7845.4546.07328,39246.07
1/30/202649.0349.2745.2046.07702,07946.07
1/29/202653.7153.9049.4751.40883,26951.40
1/28/202651.8051.8350.2051.16520,31851.16
1/27/202650.4750.9348.2750.82512,30350.82
1/26/202653.9053.9549.2950.221,157,02850.22
1/23/202647.3448.7346.9148.62523,27848.62
1/22/202646.2446.8145.9746.35226,09546.35
1/21/202646.1946.7645.5246.02349,07646.02
1/20/202645.3345.8144.8045.70361,70145.70
1/16/202644.4144.9443.7544.72248,34544.72
1/15/202645.1145.1544.1544.88209,49344.88
1/14/202645.1345.7844.5145.59346,17545.59
1/13/202644.6244.6744.0544.42234,89944.42
1/12/202643.6344.1443.5043.93315,71643.93
1/09/202642.1042.4941.6242.38194,14742.38
1/08/202642.0942.0940.7141.87147,80941.87
1/07/202642.5742.5741.4942.08168,36942.08
1/06/202642.3342.9641.9942.89263,52342.89
1/05/202641.0641.7240.9941.49316,37741.49